CTCP Thành Thành Công - Biên Hòa (sbt)

12
-0.20
(-1.64%)
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
(2024-10-16) 		-0.45 -3.61% 20,608,000 -1,945,494 -23.8
11.80
12.60
12
2 tháng
(2024-09-16) 		-1.25 -9.43% 64,520,000 -1,981,794 -24.0
11.80
13.65
12
3 tháng
(2024-08-19) 		-1.10 -8.40% 105,880,900 -3,048,494 -37.7
11.80
13.65
12
6 tháng
(2024-05-20) 		0.20 1.69% 318,824,400 -3,589,107 -44.1
11.40
13.65
12
12 tháng
(2023-11-21) 		-1.80 -13.04% 634,244,600 -24,895,931 -313.0
10.75
14.10
12
24 tháng
(2022-11-28) 		0.91 8.20% 1,362,852,300 1,865,125 49.6
10.75
17.15
12
36 tháng
(2021-12-01) 		-9.07 -43.05% 2,080,962,300 9,782,633 167.2
9.05
22.81
12
60 tháng
(2019-12-12) 		-3.26 -21.39% 3,898,099,350 8,467,603 160.6
9.05
22.81
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
13.72
 3,806,430 13.76 13.85 13.59 27,140 5,540 0.4
12/11/2020
13.76
 6,177,270 13.42 13.85 13.25 227,180 82,060 2.3
11/11/2020
13.42
 3,308,150 13.42 13.42 13.21 4,450 52,000 -0.8
10/11/2020
13.42
 3,248,360 13.51 13.81 13.25 0 5,450 -0.1
09/11/2020
13.51
 5,923,000 12.87 13.59 12.87 778,190 12,000 11.9
06/11/2020
12.87
 2,421,000 13.04 13.08 12.79 2,530 0 0.0
05/11/2020
13.04
 2,975,710 13.04 13.17 12.74 406,540 0 6.2
04/11/2020
13.04
 3,109,380 13.04 13.17 12.96 648,000 2,800 9.9
03/11/2020
13.04
 4,305,340 12.49 13.04 12.45 751,950 8,180 11.2
02/11/2020
12.49
 2,455,100 12.49 12.49 12.19 188,450 0 2.8
30/10/2020
12.49
 3,283,040 12.32 12.49 12.15 584,180 4,080 8.4
29/10/2020
12.32
 3,398,230 12.28 12.40 12.02 825,480 25,100 11.6
28/10/2020
12.28
 3,917,690 12.28 12.70 12.28 1,242,050 65,040 17.2
27/10/2020
12.28
 3,278,390 12.74 12.83 12.28 5,610 56,020 -0.7
26/10/2020
12.74
 3,081,090 13.00 13.21 12.74 50,400 93,770 -0.7
23/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/10/2020
13.00
 3,022,300 13.08 13.25 13.00 8,140 435,820 -6.6
22/10/2020
13.08
 2,902,390 13.13 13.13 12.88 10,740 321,930 -4.9
21/10/2020
13.13
 3,202,540 13.41 13.41 13.13 17,690 0 0.3
20/10/2020
13.41
 3,000,570 13.54 13.66 13.33 9,180 22,510 -0.2
19/10/2020
13.54
 4,101,520 13.17 13.54 13.00 65,460 2,000 1.0
16/10/2020
13.17
 3,809,990 13.08 13.25 12.92 6,000 42,270 -0.6
15/10/2020
13.08
 3,338,100 13.08 13.33 13.04 288,700 1,720 4.6
14/10/2020
13.08
 3,557,380 13.45 13.50 13.08 4,430 1,190 0.1
13/10/2020
13.45
 3,707,910 13.33 13.45 13.04 11,330 4,570 0.1
12/10/2020
13.33
 4,632,120 13.62 13.74 13.13 16,800 131,550 -1.9
09/10/2020
13.62
 5,824,010 13.45 13.82 13.25 174,390 25,680 2.4
08/10/2020
13.45
 2,946,690 13.62 13.74 13.37 17,440 84,920 -1.1
07/10/2020
13.62
 6,955,470 13.17 13.99 13.00 237,180 54,690 3.0
06/10/2020
13.17
 3,436,420 13.33 13.41 13.13 1,530 194,590 -3.1
05/10/2020
13.33
 3,678,040 13.33 13.58 13.17 11,630 2,422,500 -41.5
02/10/2020
13.33
 5,099,590 13.00 13.50 12.75 130,370 211,830 -1.3
01/10/2020
13.00
 8,200,920 12.18 13.00 12.18 291,260 10,460 4.3
30/09/2020
12.18
 2,789,690 12.10 12.22 11.89 75,550 0 1.1
29/09/2020
12.10
 3,446,220 12.51 12.51 11.89 175,300 24,040 2.3
28/09/2020
12.51
 3,874,290 12.51 12.67 12.34 2,040 43,890 -0.6
25/09/2020
12.51
 6,159,260 11.89 12.51 11.93 4,090 69,610 -1.0
24/09/2020
11.89
 3,424,680 11.85 11.93 11.69 54,510 5,730 0.7
23/09/2020
11.85
 2,397,270 11.81 11.93 11.77 1,000 3,060 -0.0
22/09/2020
11.81
 3,024,990 11.93 11.97 11.77 63,700 10,530 0.8
21/09/2020
11.93
 4,993,020 11.73 12.01 11.64 107,060 79,760 0.4
18/09/2020
11.73
 3,661,030 11.73 11.97 11.73 18,610 924,370 -12.9
17/09/2020
11.73
 4,267,810 11.56 11.85 11.44 38,630 54,820 -0.2
16/09/2020
11.56
 2,114,900 11.56 11.56 11.44 19,000 32,170 -0.2
15/09/2020
11.56
 2,231,780 11.56 11.60 11.48 23,860 2,550 0.3
14/09/2020
11.56
 2,217,230 11.60 11.60 11.52 16,950 0 0.2
11/09/2020
11.60
 2,864,510 11.60 11.60 11.44 18,950 5,590 0.2
10/09/2020
11.60
 2,960,850 11.60 11.64 11.48 5,710 78,690 -1.0
09/09/2020
11.60
 3,240,620 11.60 11.69 11.44 4,080 13,110 -0.1
08/09/2020
11.60
 3,689,300 11.48 11.69 11.44 20,000 44,170 -0.3
07/09/2020
11.48
 3,351,210 11.93 12.01 11.48 57,650 131,580 -1.1
04/09/2020
11.93
 3,488,850 11.93 11.93 11.69 133,770 28,790 1.5
03/09/2020
11.93
 3,263,340 12.01 12.10 11.85 45,460 21,000 0.4
01/09/2020
12.01
 3,063,550 11.81 12.01 11.77 57,680 4,200 0.8
31/08/2020
11.81
 3,121,270 12.01 12.06 11.81 18,700 216,030 -2.8
28/08/2020
12.01
 3,317,430 12.06 12.06 11.89 17,650 0 0.3
27/08/2020
12.06
 3,044,720 12.10 12.14 11.89 2,690 0 0.0
26/08/2020
12.10
 2,918,110 12.14 12.22 12.01 56,480 22,000 0.5
25/08/2020
12.14
 4,339,070 11.77 12.18 11.81 60,400 3,000 0.8
24/08/2020
11.77
 3,733,240 11.60 11.77 11.56 139,490 0 2.0
21/08/2020
11.60
 3,149,760 11.44 11.60 11.44 22,300 8,390 0.2
20/08/2020
11.44
 2,418,510 11.60 11.64 11.44 66,840 104,640 -0.5
19/08/2020
11.60
 2,871,900 11.69 11.73 11.48 112,700 4,590 1.5
18/08/2020
11.69
 3,251,750 11.44 11.77 11.36 287,280 7,460 3.9
17/08/2020
11.44
 2,528,170 11.44 11.48 11.31 0 17,550 -0.2
14/08/2020
11.44
 2,757,940 11.56 11.60 11.31 29,160 591,860 -7.8
13/08/2020
11.56
 3,909,160 11.56 11.60 11.44 64,370 0 0.9
12/08/2020
11.56
 3,130,660 11.56 11.64 11.44 5,550 1,020 0.1
11/08/2020
11.56
 2,765,390 11.64 11.64 11.48 0 12,910 -0.2
10/08/2020
11.64
 3,709,130 11.64 11.73 11.52 7,140 13,770 -0.1
07/08/2020
11.64
 3,170,980 11.73 11.77 11.60 2,040 16,610 -0.2
06/08/2020
11.73
 4,251,940 11.81 11.85 11.56 12,280 122,820 -1.6
05/08/2020
11.81
 3,854,150 11.52 11.81 11.36 18,160 0 0.3
04/08/2020
11.52
 3,313,990 11.52 11.60 11.40 50,960 250 0.7
03/08/2020
11.52
 4,211,950 10.86 11.60 10.78 176,270 8,300 2.3
31/07/2020
10.86
 3,475,550 11.11 11.19 10.82 20,000 45,380 -0.3
30/07/2020
11.11
 2,854,810 10.86 11.19 10.86 33,840 80,420 -0.6
29/07/2020
10.86
 2,288,360 11.52 11.52 10.86 33,840 80,420 -0.6
28/07/2020
11.52
 3,750,950 11.15 11.69 10.86 44,050 57,310 -0.2
27/07/2020
11.15
 1,655,770 11.97 11.97 11.15 65,920 2,280 0.9
24/07/2020
11.97
 2,995,670 12.14 12.18 11.48 100,850 50,960 0.7
23/07/2020
12.14
 4,496,230 12.18 12.26 12.01 25,260 0 0.4
22/07/2020
12.18
 4,384,420 12.30 12.43 12.14 44,720 4,560 0.6
21/07/2020
12.30
 4,210,080 12.30 12.51 12.14 40,020 3,480 0.5
20/07/2020
12.30
 4,873,730 12.47 12.51 12.22 0 7,840 -0.1
17/07/2020
12.47
 6,289,310 12.43 12.59 12.18 42,530 4,330 0.6
16/07/2020
12.43
 5,393,070 12.10 12.43 11.89 22,230 73,990 -0.8
15/07/2020
12.10
 4,331,470 12.06 12.18 11.97 39,330 16,030 0.3
14/07/2020
12.06
 4,275,190 11.93 12.06 11.77 37,750 44,410 -0.1
13/07/2020
11.93
 4,203,720 12.06 12.18 11.89 51,860 107,820 -0.8
10/07/2020
12.06
 3,917,190 11.97 12.14 11.69 63,570 25,490 0.6
09/07/2020
11.97
 4,153,260 11.85 12.06 11.64 76,420 9,000 1.0
08/07/2020
11.85
 3,636,810 11.77 11.85 11.52 51,730 2,710 0.7
07/07/2020
11.77
 3,084,030 11.77 11.89 11.69 0 36,040 -0.5
06/07/2020
11.77
 2,988,190 11.56 11.77 11.48 87,710 47,680 0.6
03/07/2020
11.56
 2,533,570 11.48 11.69 11.44 1,000 9,330 -0.1
02/07/2020
11.48
 2,177,090 11.40 11.64 11.36 5,690 2,850 0.0
01/07/2020
11.40
 2,205,200 10.99 11.52 10.94 61,710 5,850 0.8
30/06/2020
10.99
 2,331,300 11.44 11.64 10.70 7,110 166,140 -2.2
29/06/2020
11.44
 2,120,130 11.97 11.97 11.36 1,140 77,990 -1.1
26/06/2020
11.97
 2,141,800 12.01 12.30 11.97 460 80,720 -1.2

Chính sách bảo mật | Điều khoản sử dụng |