CTCP Thành Thành Công - Biên Hòa (sbt)

11.85
0.05
(0.42%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		0.07 0.62% 19,448,300 -583,516 -7.3
11.05
11.91
11.80
2 tháng
(2024-11-15) 		0.89 8.17% 43,288,200 -1,805,546 -21.9
10.73
11.91
11.80
3 tháng
(2024-10-16) 		0.48 4.26% 63,771,900 -3,723,780 -45.4
10.73
11.91
11.80
6 tháng
(2024-07-18) 		0.03 0.23% 223,997,400 -3,957,450 -48.3
10.73
12.41
11.80
12 tháng
(2024-01-22) 		-0.56 -4.56% 582,771,400 -23,620,917 -293.6
9.77
12.55
11.80
24 tháng
(2023-01-27) 		-0.10 -0.85% 1,268,902,300 -20,498,014 -252.5
9.77
15.59
11.80
36 tháng
(2022-02-07) 		-5.66 -32.40% 1,929,957,500 10,995,847 226.4
8.23
19.70
11.80
60 tháng
(2020-02-10) 		-1.67 -12.37% 3,896,144,700 5,301,407 113.5
8.23
20.74
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
11.85
 857,100 11.70 11.85 11.70 2,700 79,100 0
14/01/2025
11.80
 943,200 11.80 11.85 11.70 3,100 97,540 -1.1
13/01/2025
11.80
 999,300 11.70 11.80 11.55 11,000 1,800 0.1
10/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/01/2025
11.70
 1,189,600 11.80 11.80 11.55 400 110,800 -1.3
09/01/2025
11.45
 1,094,600 11.18 11.45 11.09 29,700 47,100 -0.2
08/01/2025
11.18
 349,100 11 11.18 10.95 0 300 -0.0
07/01/2025
11.05
 683,000 10.86 11.23 10.86 67,600 0 0.8
06/01/2025
11.05
 1,080,600 11.45 11.55 11 500 58,100 -0.7
03/01/2025
11.41
 716,700 11.68 11.73 11.41 6,700 103,708 -1.2
02/01/2025
11.68
 461,400 11.91 11.91 11.68 0 9,200 -0.1
31/12/2024
11.91
 2,148,200 11.68 11.91 11.64 901 17,100 -0.2
30/12/2024
11.82
 885,500 11.82 11.82 11.64 0 177,300 -2.3
27/12/2024
11.82
 887,600 11.73 11.82 11.68 0 57,500 -0.7
26/12/2024
11.77
 583,200 11.77 11.82 11.64 12,600 19,200 -0.1
25/12/2024
11.73
 887,400 11.64 11.73 11.55 19,000 14,900 0.1
24/12/2024
11.64
 394,600 11.68 11.68 11.55 600 0 0.0
23/12/2024
11.64
 958,000 11.64 11.68 11.55 10,900 9,300 0.0
20/12/2024
11.64
 1,520,800 11.50 11.68 11.50 58,000 51,500 0.1
19/12/2024
11.64
 670,200 11.55 11.64 11.45 24,000 99,600 -1.0
18/12/2024
11.68
 1,037,100 11.59 11.68 11.55 8,400 29,300 -0.3
17/12/2024
11.68
 880,900 11.73 11.73 11.50 75,800 58,869 0.2
16/12/2024
11.73
 1,077,300 11.68 11.73 11.50 59,800 9,400 0.6
13/12/2024
11.73
 879,000 11.73 11.73 11.55 0 400 -0.0
12/12/2024
11.82
 1,893,800 11.73 11.86 11.64 900 6,000 -0.1
11/12/2024
11.73
 1,815,900 11.64 11.82 11.41 25,700 11,200 0.2
10/12/2024
11.64
 1,009,300 11.68 11.68 11.55 100 16,800 -0.2
09/12/2024
11.68
 1,743,800 11.59 11.77 11.55 16,000 9,700 0.1
06/12/2024
11.59
 1,358,000 11.41 11.64 11.32 17,900 0 0.2
05/12/2024
11.36
 967,200 11.23 11.36 11.14 39,200 200 0.5
04/12/2024
11.23
 881,200 11.18 11.36 11.18 200 20,700 -0.3
03/12/2024
11.27
 1,215,500 11.18 11.32 11.14 29,900 56,981 -0.3
02/12/2024
11.18
 436,500 11.23 11.27 11.09 0 29,300 -0.4
29/11/2024
11.18
 1,172,500 11.14 11.36 11.09 1,100 46,000 -0.6
28/11/2024
11.18
 962,300 11.09 11.18 11 15,500 0 0.2
27/11/2024
11.09
 1,038,200 10.91 11.14 10.91 37,400 41,012 -0.0
26/11/2024
10.95
 1,098,200 10.77 11.05 10.77 109,600 77 1.3
25/11/2024
10.73
 1,354,200 10.77 10.91 10.73 8,900 257,500 -3.0
22/11/2024
10.73
 690,900 10.77 10.91 10.73 6,200 246,700 -2.9
21/11/2024
10.77
 1,155,200 10.77 11.05 10.77 19,400 274,300 -3.0
20/11/2024
10.77
 1,530,500 10.86 11 10.77 18,800 356,700 -4.1
19/11/2024
10.91
 790,900 10.95 10.95 10.73 0 90,300 -1.1
18/11/2024
10.91
 927,000 10.86 10.95 10.73 7,200 84,900 -0.9
15/11/2024
10.91
 919,800 10.91 11 10.82 14,100 41,360 -0.3
14/11/2024
11.09
 1,055,700 11.05 11.09 10.91 0 25,700 -0.3
13/11/2024
11.14
 988,500 11 11.14 10.86 0 117,634 -1.4
12/11/2024
11.14
 578,100 11.09 11.14 11 0 16,100 -0.2
11/11/2024
11.14
 1,165,200 11 11.14 10.77 0 63,500 -0.8
08/11/2024
11.09
 680,200 11 11.09 10.91 0 126,800 -1.5
07/11/2024
11.09
 596,900 11 11.09 10.91 0 17,400 -0.2
06/11/2024
11.05
 698,800 10.86 11.05 10.73 0 0 0
05/11/2024
10.86
 571,800 10.68 10.86 10.68 8,500 105,900 -1.1
04/11/2024
10.73
 1,459,500 11.09 11.09 10.68 0 160,500 -1.9
01/11/2024
11
 1,694,800 11.23 11.27 11 47,000 367,500 -3.9
31/10/2024
11.27
 546,100 11.36 11.36 11.14 200 20,600 -0.3
30/10/2024
11.36
 626,300 11.36 11.41 11.27 0 284,100 -3.5
29/10/2024
11.45
 732,000 11.36 11.45 11.32 200 19,600 -0.2
28/10/2024
11.45
 915,700 11.41 11.45 11.27 0 91,600 -1.1
25/10/2024
11.41
 1,253,300 11.45 11.45 11.32 2,000 38,000 -0.5
24/10/2024
11.36
 1,339,200 11.23 11.45 11.23 43,400 78,800 -0.4
23/10/2024
11.23
 811,000 11.18 11.23 11.09 11,700 138,800 -1.6
22/10/2024
11.18
 1,771,500 11.23 11.23 10.95 1,000 81,300 -1.0
21/10/2024
11.23
 879,000 11.27 11.32 11.18 0 125,600 -1.6
18/10/2024
11.27
 421,400 11.41 11.41 11.27 700 21,400 -0.3
17/10/2024
11.27
 1,049,100 11.36 11.41 11.18 1,200 81,600 -1.0
16/10/2024
11.32
 649,600 11.32 11.45 11.27 900 52,600 -0.6
15/10/2024
11.32
 2,199,400 11.50 11.64 11.32 5,200 47,100 -0.5
14/10/2024
11.50
 1,124,600 11.59 11.64 11.45 9,100 200 0.1
11/10/2024
11.55
 913,500 11.59 11.68 11.55 58,500 800 0.7
10/10/2024
11.59
 953,900 11.64 11.68 11.55 1,500 82,400 -1.0
09/10/2024
11.59
 1,852,800 11.77 11.77 11.55 12,000 1,800 0.1
08/10/2024
11.73
 470,000 11.73 11.82 11.64 8,700 51,600 -0.6
07/10/2024
11.73
 1,063,400 11.64 11.86 11.59 400 79,200 -1.0
04/10/2024
11.59
 820,000 11.59 11.77 11.55 1,100 61,100 -0.8
03/10/2024
11.59
 1,583,900 11.64 11.73 11.55 700 22,300 -0.3
02/10/2024
11.64
 1,547,000 11.73 11.86 11.64 5,500 57,300 -0.7
01/10/2024
11.77
 1,180,000 11.68 11.91 11.68 400 42,900 -0.6
30/09/2024
11.73
 2,456,400 11.91 11.95 11.68 9,800 409,100 -5.2
27/09/2024
11.91
 1,778,000 12.05 12.09 11.82 63,400 12,000 0.7
26/09/2024
12
 2,423,800 12.23 12.41 12 51,900 227,500 -2.3
25/09/2024
12.23
 2,791,700 12.09 12.27 12 30,600 1,400 0.4
24/09/2024
12.05
 1,600,200 12.18 12.23 12 13,500 102,000 -1.2
23/09/2024
12.14
 1,971,600 12.09 12.27 12.05 36,400 99,000 -0.8
20/09/2024
12.05
 4,484,600 12.09 12.14 11.82 834,000 37,000 10.6
19/09/2024
12
 4,780,500 12.32 12.32 11.95 10,300 0 0.1
18/09/2024
12.41
 3,098,100 12.32 12.50 12.18 48,200 16,900 0.4
17/09/2024
12.32
 3,079,300 12.05 12.50 12.05 220,800 25,200 2.6
16/09/2024
12.05
 1,739,300 12.32 12.32 12.05 15,700 97,200 -1.1
13/09/2024
12.36
 5,292,500 12.14 12.59 11.86 5,200 165,400 -2.2
12/09/2024
12.18
 5,450,800 11.41 12.18 11.41 85,400 122,000 -0.5
11/09/2024
11.45
 1,575,900 11.27 11.50 11.27 84,900 20,400 0.8
10/09/2024
11.45
 1,979,400 11.50 11.55 11.32 8,600 69,500 -0.8
09/09/2024
11.45
 1,409,300 11.32 11.50 11.23 0 0 0
06/09/2024
11.41
 743,300 11.32 11.41 11.18 9,700 28,100 -0.2
05/09/2024
11.32
 1,453,200 11.18 11.41 11.18 9,500 110,500 -1.3
04/09/2024
11.18
 1,409,200 11.32 11.36 11.14 15,800 169,300 -1.9
30/08/2024
11.41
 2,015,900 11.41 11.45 11.32 56,400 44,900 0.1
29/08/2024
11.32
 2,700,100 11.50 11.55 11.32 28,500 146,100 -1.5
28/08/2024
11.55
 1,717,300 11.55 11.68 11.45 1,400 88,300 -1.1
27/08/2024
11.55
 1,690,100 11.55 11.68 11.45 10,700 65,700 -0.7
26/08/2024
11.55
 2,993,100 11.86 11.91 11.50 0 183,500 -2.3
23/08/2024
11.82
 2,265,900 11.68 11.82 11.59 72,000 31,400 0.5

Chính sách bảo mật | Điều khoản sử dụng |