CTCP Thành Thành Công - Biên Hòa (sbt)

13.20
-0.45
(-3.30%)
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
(2024-08-19) 		0.55 4.20% 49,277,600 1,083,457 13.4
12.30
13.65
13.65
2 tháng
(2024-07-22) 		0.35 2.63% 111,865,900 36,632,763 476.2
12.30
13.65
13.65
3 tháng
(2024-06-20) 		1.90 16.17% 193,688,800 54,552,302 704.7
11.40
13.65
13.65
6 tháng
(2024-03-22) 		1.20 9.64% 358,081,700 55,277,178 713.1
10.75
13.65
13.65
12 tháng
(2023-09-25) 		-0.75 -5.21% 651,896,900 32,446,654 426.1
10.75
14.85
13.65
24 tháng
(2022-09-29) 		-0.07 -0.52% 1,377,518,400 66,329,324 872.5
9.05
17.15
13.65
36 tháng
(2021-10-04) 		-4.11 -23.13% 2,325,274,900 52,985,318 607.3
9.05
22.81
13.65
60 tháng
(2019-10-15) 		-1.82 -11.77% 3,891,897,110 66,938,278 921.0
9.05
22.81
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
12.35
 1,597,100 12.35 12.45 12.25 92,400 57,000 0.4
10/04/2024
12.40
 1,816,000 12.50 12.50 12.40 290,400 22,400 3.3
09/04/2024
12.45
 2,340,600 12.35 12.45 12.30 122,400 16,700 1.3
08/04/2024
12.35
 2,209,200 12.40 12.50 12.35 36,000 3,500 0.4
05/04/2024
12.35
 4,524,700 12.10 12.60 12.10 255,600 144,500 1.4
04/04/2024
12.20
 2,963,400 12.30 12.40 12.15 19,100 5,100 0.2
03/04/2024
12.30
 2,443,800 12.40 12.45 12.30 48,800 20,300 0.4
02/04/2024
12.45
 2,704,400 12.45 12.50 12.30 111,300 34,300 1.0
01/04/2024
12.45
 2,176,800 12.40 12.50 12.30 49,300 344,200 -3.7
29/03/2024
12.40
 2,109,800 12.50 12.60 12.35 800 500 0.0
28/03/2024
12.50
 2,021,200 12.65 12.70 12.45 31,500 27,900 0.0
27/03/2024
12.55
 5,910,000 12.35 12.75 12.35 347,900 2,100 4.3
26/03/2024
12.25
 3,059,300 12.35 12.35 12.15 83,700 18,400 0.8
25/03/2024
12.30
 4,234,600 12.45 12.50 12.30 33,100 19,600 0.2
22/03/2024
12.45
 4,254,800 12.50 12.55 12.35 35,000 70,900 -0.4
21/03/2024
12.45
 4,491,500 12.50 12.60 12.40 51,600 24,400 0.3
20/03/2024
12.45
 4,270,200 12.60 12.65 12.30 31,900 13,800 0.2
19/03/2024
12.65
 3,889,700 12.45 12.65 12.35 17,300 233,900 -2.7
18/03/2024
12.40
 5,069,000 12.75 12.90 12.30 76,400 650,300 -7.2
15/03/2024
12.60
 11,068,500 12.45 12.90 12.45 0 7,163,600 -89.9
14/03/2024
12.35
 8,756,700 12.30 12.50 12.20 315,400 6,811,200 -80.2
13/03/2024
12.25
 6,290,600 12.45 12.55 12.10 498,500 3,233,800 -33.6
12/03/2024
12.45
 6,519,000 12.80 12.95 12.40 23,100 2,864,500 -36.0
11/03/2024
12.80
 3,452,800 13.10 13.20 12.80 4,600 107,600 -1.4
08/03/2024
13.10
 2,747,600 13.30 13.35 13.10 74,300 42,200 0.4
07/03/2024
13.30
 1,808,800 13.35 13.35 13.20 94,200 39,900 0.7
06/03/2024
13.35
 1,874,300 13.40 13.50 13.35 207,400 4,000 2.7
05/03/2024
13.40
 1,590,000 13.45 13.45 13.35 70,500 2,400 0.9
04/03/2024
13.45
 2,950,700 13.45 13.60 13.35 66,700 23,300 0.6
01/03/2024
13.40
 1,986,400 13.30 13.40 13.25 42,300 19,610 0.3
29/02/2024
13.30
 4,323,100 13.40 13.50 13.20 10,000 228,700 -2.9
28/02/2024
13.40
 3,199,100 13.50 13.55 13.35 19,900 187,500 -2.3
27/02/2024
13.45
 3,095,000 13.40 13.50 13.30 146,300 477,735 -4.4
26/02/2024
13.40
 2,489,700 13.45 13.50 13.25 33,700 127,600 -1.3
23/02/2024
13.40
 4,218,700 13.80 13.90 13.40 140,300 190,100 -0.7
22/02/2024
13.80
 6,537,000 13.50 14.05 13.45 422,400 266,300 2.1
21/02/2024
13.50
 2,048,300 13.60 13.65 13.45 6,900 11,000 -0.1
20/02/2024
13.60
 1,906,500 13.70 13.75 13.50 79,500 62,170 0.2
19/02/2024
13.70
 3,855,100 13.50 13.70 13.45 542,851 15,400 7.2
16/02/2024
13.45
 1,606,400 13.35 13.50 13.35 135,000 1,210 1.8
15/02/2024
13.40
 1,371,100 13.45 13.50 13.35 97,300 8,400 1.2
07/02/2024
13.30
 1,110,200 13.30 13.40 13.25 65,300 4,300 0.8
06/02/2024
13.30
 2,111,200 13.35 13.40 13.20 59,950 17,100 0.6
05/02/2024
13.30
 1,883,700 13.40 13.40 13.25 30,300 4,800 0.3
02/02/2024
13.30
 2,095,100 13.50 13.50 13.30 1,800 225,000 -3.0
01/02/2024
13.45
 1,766,100 13.55 13.55 13.35 34,200 61,700 -0.4
31/01/2024
13.40
 2,641,900 13.80 13.80 13.40 3,700 177,300 -2.4
30/01/2024
13.60
 2,930,300 13.55 13.85 13.50 286,200 6,300 3.8
29/01/2024
13.55
 1,501,100 13.60 13.75 13.55 400 107,600 -1.5
26/01/2024
13.65
 1,067,800 13.60 13.65 13.55 8,700 18,600 -0.1
25/01/2024
13.65
 1,390,400 13.65 13.70 13.55 20,400 13,100 0.1
24/01/2024
13.60
 1,231,000 13.55 13.65 13.55 100 6,800 -0.1
23/01/2024
13.55
 2,099,400 13.70 13.70 13.50 0 94,800 -1.3
22/01/2024
13.60
 1,678,500 13.70 13.70 13.50 11,200 11,500 -0.0
19/01/2024
13.55
 2,895,600 13.85 13.90 13.55 11,400 36,400 -0.3
18/01/2024
13.75
 3,044,600 13.90 14 13.60 27,300 120,100 -1.3
17/01/2024
13.90
 5,855,300 13.95 14.25 13.90 213,800 7,800 2.9
16/01/2024
13.80
 1,209,400 13.65 13.85 13.65 28,400 35,100 -0.1
15/01/2024
13.80
 3,086,300 13.60 13.90 13.50 220,500 17,300 2.8
12/01/2024
13.50
 3,543,200 13.85 13.85 13.50 8,600 50,400 -0.6
11/01/2024
13.75
 3,368,700 13.70 13.90 13.60 27,500 78,100 -0.7
10/01/2024
13.70
 2,563,100 14 14 13.60 6,400 14,400 -0.1
09/01/2024
13.90
 7,194,100 13.40 14.05 13.30 95,600 52,000 0.6
08/01/2024
13.35
 1,821,000 13.30 13.45 13.30 132,300 73,600 0.8
05/01/2024
13.30
 2,131,200 13.40 13.45 13.25 1,700 700 0.0
04/01/2024
13.35
 3,143,600 13.35 13.40 13.30 144,300 308,000 -2.2
03/01/2024
13.30
 2,051,000 13.30 13.35 13.20 4,800 72,900 -0.9
02/01/2024
13.30
 1,807,600 13.30 13.45 13.15 100,700 247,700 -1.9
29/12/2023
13.20
 5,033,900 13.35 13.65 13.20 27,700 0 0.4
28/12/2023
13.35
 1,429,100 13.30 13.35 13.20 56,400 600 0.7
27/12/2023
13.25
 1,210,500 13.40 13.45 13.25 50,100 0 0.7
26/12/2023
13.40
 1,362,200 13.35 13.45 13.30 0 256,000 -3.4
25/12/2023
13.40
 919,300 13.30 13.40 13.25 27,900 66,600 -0.5
22/12/2023
13.30
 562,600 13.25 13.35 13.20 71,100 49,000 0.3
21/12/2023
13.25
 692,300 13.40 13.45 13.20 0 339,500 -4.5
20/12/2023
13.45
 1,141,400 13.20 13.55 13.20 127,000 1,900 1.7
19/12/2023
13.20
 1,414,600 13.15 13.25 13 800 129,300 -1.7
18/12/2023
13.20
 650,000 13.20 13.35 13.15 78,100 35,400 0.6
15/12/2023
13.20
 1,580,400 13.25 13.40 13.20 2,400 200,700 -2.6
14/12/2023
13.30
 1,367,100 13.45 13.50 13.25 20,200 211,100 -2.6
13/12/2023
13.35
 1,791,900 13.65 13.65 13.35 8,700 188,900 -2.4
12/12/2023
13.65
 1,358,800 13.70 13.70 13.55 0 147,200 -2.0
11/12/2023
13.70
 1,136,000 13.55 13.80 13.50 2,900 39,900 -0.5
08/12/2023
13.50
 1,568,600 13.70 13.80 13.50 1,400 200 0.0
07/12/2023
13.65
 3,101,300 13.90 13.95 13.55 54,100 543,300 -6.7
06/12/2023
14
 2,259,800 13.95 14.10 13.80 10,600 62,600 -0.7
05/12/2023
13.95
 3,267,700 14 14.15 13.80 1,000 210,900 -2.9
04/12/2023
14.10
 3,610,900 14 14.25 13.95 0 7,300 -0.1
01/12/2023
13.90
 3,926,900 13.25 13.95 13.15 11,400 5,000 0.1
30/11/2023
13.20
 1,251,600 13.30 13.35 13.10 2,000 259,900 -3.4
29/11/2023
13.25
 1,453,900 13.35 13.35 13.20 100 19,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |