CTCP Thành Thành Công - Biên Hòa (sbt)

12.55
0.10
(0.80%)
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
(2024-08-07) 		-0.15 -1.18% 39,363,700 1,114,128 13.8
12.30
13.10
12.55
2 tháng
(2024-07-08) 		0.45 3.72% 142,928,100 54,973,631 709.7
12.10
13.30
12.55
3 tháng
(2024-06-10) 		0.45 3.72% 186,605,800 53,328,479 689.9
11.40
13.30
12.55
6 tháng
(2024-03-11) 		-0.25 -1.95% 388,265,100 35,135,970 462.0
10.75
13.30
12.55
12 tháng
(2023-09-12) 		-3.90 -23.71% 659,808,200 32,147,646 421.2
10.75
16.55
12.55
24 tháng
(2022-09-19) 		-1.55 -11.02% 1,363,394,200 66,255,462 871.5
9.05
17.15
12.55
36 tháng
(2021-09-22) 		-6.69 -34.78% 2,335,639,300 52,826,710 604.3
9.05
22.81
12.55
60 tháng
(2019-10-03) 		-2.06 -14.08% 3,879,842,050 66,345,190 910.8
9.05
22.81
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
12.55
 743,300 12.45 12.55 12.30 9,700 28,100 -0.2
05/09/2024
12.45
 1,453,200 12.30 12.55 12.30 9,500 110,500 -1.3
04/09/2024
12.30
 1,409,200 12.45 12.50 12.25 15,800 169,300 -1.9
30/08/2024
12.55
 2,015,900 12.55 12.60 12.45 1,956,466 44,900 23.9
29/08/2024
12.45
 2,700,100 12.65 12.70 12.45 28,500 146,100 -1.5
28/08/2024
12.70
 1,717,300 12.70 12.85 12.60 1,400 88,300 -1.1
27/08/2024
12.70
 1,690,100 12.70 12.85 12.60 10,700 65,700 -0.7
26/08/2024
12.70
 2,993,100 13.05 13.10 12.65 0 183,500 -2.3
23/08/2024
13
 2,265,900 12.85 13 12.75 72,000 31,400 0.5
22/08/2024
12.85
 2,070,600 13.05 13.10 12.85 67,500 67,100 0.0
21/08/2024
13.05
 2,229,500 13.15 13.30 13 42,500 255,200 -2.8
20/08/2024
13.10
 2,023,800 13.10 13.30 13 23,900 33,400 -0.1
19/08/2024
13.10
 2,341,000 12.85 13.20 12.80 115,300 103,217 0.1
16/08/2024
12.85
 2,763,800 12.60 12.90 12.55 108,800 6,000 1.3
15/08/2024
12.65
 1,574,000 12.75 12.80 12.60 700 9,700 -0.1
14/08/2024
12.75
 1,799,600 12.80 12.90 12.65 1,400 18,200 -0.2
13/08/2024
12.75
 1,657,000 12.90 12.90 12.70 73,000 2,500 0.9
12/08/2024
12.85
 1,386,900 12.80 12.85 12.65 92,900 14,800 1.0
09/08/2024
12.75
 2,251,100 12.75 12.90 12.65 400 27,100 -0.3
08/08/2024
12.65
 1,136,100 12.70 12.85 12.55 700 13,900 -0.2
07/08/2024
12.70
 1,142,200 12.80 12.85 12.50 0 98,121 -1.2
06/08/2024
12.70
 4,142,700 12.35 12.70 12.30 283,700 13,800 3.4
05/08/2024
12.30
 6,104,600 12.45 12.75 12 32,100 182,100 -1.9
02/08/2024
12.80
 2,333,900 12.35 12.85 12.35 366,600 118,300 3.1
01/08/2024
12.50
 10,071,600 12.90 12.95 12.45 154,500 186,600 -0.4
31/07/2024
12.90
 2,742,100 13.10 13.15 12.90 231,600 0 3.0
30/07/2024
12.95
 2,423,700 13.15 13.15 12.80 30,000 191,207 -2.1
29/07/2024
13.15
 2,746,300 13.10 13.30 12.95 23,300 51,800 -0.4
26/07/2024
13.10
 1,654,100 13.15 13.30 13.05 1,304,000 54,500 16.4
25/07/2024
13.10
 2,552,200 12.95 13.35 12.75 5,869,100 96,900 75.9
24/07/2024
12.95
 3,015,100 12.95 13.10 12.60 251,000 93,500 2.0
23/07/2024
12.85
 4,200,100 13.30 13.35 12.75 17,800 459,170 -5.7
22/07/2024
13.30
 6,891,200 12.95 13.50 12.80 28,388,600 42,696 368.2
19/07/2024
12.95
 6,527,700 12.95 13 12.70 16,690,000 89,400 211.7
18/07/2024
12.95
 5,836,600 12.50 12.95 12.50 1,752,300 15,700 22.1
17/07/2024
12.25
 5,902,000 13.20 13.25 12.25 133,800 239,000 -1.4
16/07/2024
13.05
 9,070,800 12.70 13.35 12.70 88,300 239,100 -2.0
15/07/2024
12.65
 4,371,100 12.45 12.70 12.35 56,200 1,588 0.7
12/07/2024
12.35
 2,984,400 12.35 12.50 12.30 59,100 0 0.7
11/07/2024
12.35
 5,281,000 12.50 12.65 12.35 0 0 0
10/07/2024
12.65
 4,800,000 12.50 12.75 12.50 116,100 131,000 -0.2
09/07/2024
12.50
 6,545,100 12.10 12.55 12 72,500 6,436 0.8
08/07/2024
12.10
 3,368,100 11.95 12.15 11.90 180,500 28,800 1.8
05/07/2024
12
 1,329,000 12.10 12.15 11.85 88,000 62,870 0.3
04/07/2024
12.05
 1,613,100 12.10 12.15 12 4,800 55,500 -0.6
03/07/2024
12.10
 1,922,800 12 12.20 11.95 41,200 93,700 -0.6
02/07/2024
12
 2,602,200 12.05 12.10 11.90 7,200 67,800 -0.7
01/07/2024
12
 2,714,000 11.85 12 11.65 55,400 374,900 -3.8
28/06/2024
11.80
 6,282,200 11.70 12 11.60 142,000 109,335 0.4
27/06/2024
11.60
 1,102,500 11.60 11.75 11.60 190,300 22,500 1.9
26/06/2024
11.60
 1,902,000 11.55 11.75 11.55 292,900 31,471 3.0
25/06/2024
11.55
 885,400 11.50 11.55 11.40 288,200 31,761 2.9
24/06/2024
11.40
 2,287,200 11.70 11.75 11.40 378,650 19,100 4.2
21/06/2024
11.60
 2,238,200 11.75 11.85 11.60 104,450 897,800 -9.2
20/06/2024
11.75
 2,257,500 11.70 11.95 11.70 200 304,800 -3.6
19/06/2024
11.70
 1,549,800 11.75 11.80 11.60 26,400 241,000 -2.5
18/06/2024
11.75
 1,127,600 11.80 11.90 11.70 12,400 51,800 -0.5
17/06/2024
11.75
 1,929,700 11.90 11.90 11.70 131,500 38,600 1.1
14/06/2024
11.85
 2,000,400 12 12.15 11.85 27,400 35,900 -0.1
13/06/2024
11.95
 1,534,200 12.10 12.15 11.95 0 0 0
12/06/2024
12.05
 1,580,700 11.95 12.05 11.85 72,528 8,100 0.8
11/06/2024
11.85
 2,950,400 12.10 12.20 11.85 3,400 382,800 -4.5
10/06/2024
12.10
 3,868,800 12.30 12.35 12.05 30,857 713,200 -8.3
07/06/2024
12.25
 1,977,600 12.20 12.25 12.10 14,000 21,400 -0.1
06/06/2024
12.20
 2,239,600 12.35 12.45 12.15 12,000 101,800 -1.1
05/06/2024
12.35
 7,389,900 11.95 12.50 11.90 158,200 44,800 1.4
04/06/2024
11.95
 1,412,400 12.05 12.10 11.85 10,000 11,146 -0.0
03/06/2024
12
 1,782,900 11.85 12 11.80 12,800 37,170 -0.3
31/05/2024
11.75
 2,044,900 11.90 12 11.75 29,400 185,250 -1.8
30/05/2024
11.80
 4,329,100 12.10 12.10 11.65 15,400 265,090 -2.9
29/05/2024
12.15
 2,551,800 12.30 12.35 12.15 8,000 19,400 -0.1
28/05/2024
12.30
 4,013,000 12.35 12.40 12.15 22,900 7,104 0.2
27/05/2024
12.25
 1,981,000 12.30 12.45 12.20 431,357 33,993 4.9
24/05/2024
12.30
 7,856,300 11.95 12.55 11.90 46,700 96,600 -0.6
23/05/2024
12
 2,516,400 11.90 12.05 11.75 294,800 12,500 3.3
22/05/2024
11.85
 3,288,600 12.10 12.10 11.80 101,800 256,360 -1.8
21/05/2024
12
 4,568,600 11.80 12.15 11.70 39,500 308,000 -3.2
20/05/2024
11.80
 4,038,600 11.45 11.80 11.45 612,800 123,500 5.7
17/05/2024
11.40
 1,404,500 11.40 11.40 11.30 84,200 43,500 0.5
16/05/2024
11.40
 1,595,100 11.40 11.45 11.35 22,000 12,800 0.1
15/05/2024
11.35
 1,375,600 11.40 11.45 11.35 7,900 6,100 0.0
14/05/2024
11.40
 2,158,300 11.30 11.45 11.25 43,700 2,400 0.5
13/05/2024
11.20
 1,283,200 11.25 11.25 11.15 24,700 6,300 0.2
10/05/2024
11.20
 1,623,900 11.25 11.30 11.10 60,300 0 0.7
09/05/2024
11.20
 2,111,000 11.40 11.45 11.20 10,600 2,400 0.1
08/05/2024
11.30
 2,595,800 11.40 11.50 11.15 200 60,800 -0.7
07/05/2024
11.45
 2,095,600 11.65 11.70 11.40 132,000 90,953 0.5
06/05/2024
11.45
 1,815,200 11.40 11.45 11.25 25,600 89,600 -0.7
03/05/2024
11.15
 1,330,200 11.10 11.20 11.05 80,400 23,800 0.6
02/05/2024
11.05
 875,900 10.95 11.10 10.95 2,400 64,500 -0.7
26/04/2024
10.90
 1,621,200 10.90 11 10.85 113,300 5,600 1.2
25/04/2024
10.95
 1,029,300 11.10 11.10 10.90 29,100 9,300 0.2
24/04/2024
11.10
 1,693,000 10.80 11.20 10.80 243,900 85,000 1.7
23/04/2024
10.75
 1,795,700 11.05 11.05 10.75 274,000 179,200 1.0
22/04/2024
11
 1,565,300 10.80 11.05 10.80 53,600 44,000 0.1
19/04/2024
10.75
 3,964,700 11.10 11.15 10.70 320,900 92,200 2.5
17/04/2024
11.30
 2,504,500 11.70 11.70 11.30 155,800 528,700 -4.3
16/04/2024
11.50
 5,669,400 12.20 12.25 11.30 269,000 107,600 1.8
15/04/2024
12.15
 4,245,400 12.75 12.80 12.10 73,700 99,200 -0.3
12/04/2024
12.80
 7,142,100 12.40 13 12.40 525,000 162,000 4.5

Chính sách bảo mật | Điều khoản sử dụng |