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)
14/11/2016
17.73
 916,050 17.84 17.84 17.10 0 237,110 -5.5
11/11/2016
17.84
 422,020 17.99 17.99 17.62 50 49,820 -1.2
10/11/2016
17.99
 545,140 17.99 17.99 17.69 0 0 0
09/11/2016
17.99
 1,254,610 18.51 18.51 17.62 0 30,300 -0.7
08/11/2016
18.51
 679,050 18.44 18.51 18.14 0 0 0
07/11/2016
18.44
 521,310 18.36 18.44 17.84 0 0 0
04/11/2016
18.36
 1,122,810 18.40 18.40 17.92 0 0 0
03/11/2016
18.40
 655,490 18.73 18.73 18.14 0 22,780 -0.6
02/11/2016
18.73
 2,433,000 18.51 18.88 17.77 21,220 20 0.5
01/11/2016
18.51
 2,017,680 19.55 19.55 18.21 0 0 0
31/10/2016
19.55
 1,610,200 19.70 19.70 18.77 0 0 0
28/10/2016
19.70
 1,465,210 20.04 20.04 19.25 0 38,500 -1.0
27/10/2016
20.04
 1,042,770 19.48 20.04 18.92 0 300 -0.0
26/10/2016
19.48
 762,890 19.55 19.55 18.88 0 1,000 -0.0
25/10/2016
19.55
 992,020 19.40 19.63 18.59 6,200 0 0.2
24/10/2016
19.40
 1,215,930 19.40 19.40 19.18 30 60 -0.0
21/10/2016
19.40
 917,550 19.63 19.63 19.33 0 21,090 -0.6
20/10/2016
19.63
 560,800 19.81 19.81 19.40 8,700 0 0.2
19/10/2016
19.81
 992,010 19.63 20.00 19.63 26,160 1,221,460 -29.9
18/10/2016
19.63
 878,700 19.48 19.78 19.33 0 3,589,050 -89.7
17/10/2016
19.48
 1,025,930 19.63 19.70 19.25 0 131,500 -3.4
14/10/2016
19.63
 1,244,690 19.70 19.78 18.73 0 53,050 -1.4
13/10/2016
19.70
 1,535,310 19.78 19.96 19.40 12,290 7,300 0.1
12/10/2016
19.78
 1,680,760 18.77 19.89 18.44 22,000 296,580 -7.1
11/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/24 (Volume + 24%, Ratio=0.24)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
11/10/2016
18.77
 1,527,630 17.56 18.77 17.54 0 22,680 -0.5
10/10/2016
17.56
 1,590,780 17.53 17.56 17.27 2,460 0 0.1
07/10/2016
17.53
 1,623,510 17.73 17.73 17.50 25,700 0 0.8
06/10/2016
17.73
 1,896,340 17.73 17.78 17.61 15,000 30,000 -0.5
05/10/2016
17.73
 988,580 17.61 17.73 17.47 6,000 48,220 -1.3
04/10/2016
17.61
 1,844,190 17.56 17.70 17.47 10,000 0 0.3
03/10/2016
17.56
 1,592,040 17.73 17.84 17.56 16,500 53,240 -1.1
30/09/2016
17.73
 2,329,810 17.61 17.73 17.50 79,700 100 2.5
29/09/2016
17.61
 1,648,690 17.56 17.61 17.38 14,500 0 0.4
28/09/2016
17.56
 1,354,340 17.67 17.67 17.44 13,400 20,710 -0.2
27/09/2016
17.67
 1,962,210 17.73 17.73 17.36 22,500 0 0.7
26/09/2016
17.73
 725,320 17.67 17.84 17.27 90 3,000 -0.1
23/09/2016
17.67
 1,949,840 17.16 17.67 16.87 33,000 0 1.0
22/09/2016
17.16
 3,559,410 17.56 17.56 16.36 600 4,800 -0.1
21/09/2016
17.56
 3,070,670 18.64 18.64 17.36 21,100 10,510 0.3
20/09/2016
18.64
 4,164,350 18.87 19.04 17.56 3,200 56,580 -1.7
19/09/2016
18.87
 5,270,580 18.16 19.16 16.90 5,050 309,840 -9.7
16/09/2016
18.16
 4,961,740 19.50 19.50 18.16 307,600 1,275,170 -30.7
15/09/2016
19.50
 3,011,870 18.99 19.50 18.93 5,000 80,770 -2.5
14/09/2016
18.99
 2,176,090 18.81 19.10 18.76 0 0 0
13/09/2016
18.81
 1,472,470 19.56 19.56 18.67 0 30,500 -1.0
12/09/2016
19.56
 996,420 19.39 19.64 19.33 1,880 73,980 -2.5
09/09/2016
19.39
 3,046,370 19.79 19.79 19.10 0 217,720 -7.4
08/09/2016
19.79
 5,354,640 19.96 19.96 18.59 6,450 233,510 -7.7
07/09/2016
19.96
 1,209,430 19.73 20.02 19.50 50 84,180 -2.9
06/09/2016
19.73
 1,849,300 19.67 19.96 19.21 0 100,180 -3.4
05/09/2016
19.67
 1,675,440 20.07 20.13 19.61 0 88,770 -3.1
01/09/2016
20.07
 1,544,780 20.07 20.19 19.79 0 0 0
31/08/2016
20.07
 2,324,900 19.84 20.19 19.73 310 0 0.0
30/08/2016
19.84
 1,708,750 20.13 20.13 19.67 0 66,550 -2.3
29/08/2016
20.13
 2,585,330 20.36 20.53 20.07 300 13,540 -0.5
26/08/2016
20.36
 2,224,190 20.30 20.36 19.84 0 0 0
25/08/2016
20.30
 2,143,370 20.24 20.47 19.79 10,810 0 0.4
24/08/2016
20.24
 1,518,310 20.13 20.30 20.07 0 1,000 -0.0
23/08/2016
20.13
 2,101,610 20.30 20.30 19.96 0 3,270 -0.1
22/08/2016
20.30
 1,958,660 20.02 20.36 19.90 0 10,210 -0.4
19/08/2016
20.02
 2,119,170 19.73 20.19 19.73 0 0 0
18/08/2016
19.73
 1,684,600 20.59 20.59 19.73 0 0 0
17/08/2016
20.59
 3,051,230 20.02 20.70 19.73 3,000 0 0.1
16/08/2016
20.02
 2,627,350 19.73 20.02 19.39 16,000 0 0.6
15/08/2016
19.73
 2,385,970 19.79 19.84 19.33 12,000 0 0.4
12/08/2016
19.79
 988,130 20.19 20.19 19.79 300 0 0.0
11/08/2016
20.19
 1,220,640 20.30 20.30 19.90 6,440 500 0.2
10/08/2016
20.30
 1,924,060 19.73 20.47 19.61 0 5,500 -0.2
09/08/2016
19.73
 3,865,270 18.87 19.73 18.87 0 1,721,870 -57.8
08/08/2016
18.87
 1,498,750 18.81 18.87 18.70 0 52,000 -1.7
05/08/2016
18.81
 2,398,320 18.81 18.93 18.59 0 74,070 -2.4
04/08/2016
18.81
 2,171,110 18.70 19.04 18.76 2,000 52,810 -1.7
03/08/2016
18.70
 2,799,830 18.64 18.81 18.36 0 0 0
02/08/2016
18.64
 1,373,630 18.81 18.81 18.41 0 0 0
01/08/2016
18.81
 1,250,120 18.76 18.99 18.64 37,360 0 1.2
29/07/2016
18.76
 3,926,980 18.41 18.76 18.30 0 0 0
28/07/2016
18.41
 2,542,220 18.36 18.41 17.96 0 0 0
27/07/2016
18.36
 1,914,280 18.70 18.76 18.36 0 0 0
26/07/2016
18.70
 1,062,270 18.87 18.87 18.64 0 0 0
25/07/2016
18.87
 1,612,280 19.10 19.16 18.87 0 1,220 -0.0
22/07/2016
19.10
 1,499,430 18.76 19.10 18.19 0 0 0
21/07/2016
18.76
 1,142,990 19.04 19.16 18.76 1,200 0 0.0
20/07/2016
19.04
 1,154,550 19.39 19.39 18.99 0 3,900 -0.1
19/07/2016
19.39
 1,487,710 19.21 19.56 19.16 0 0 0
18/07/2016
19.21
 1,428,750 19.21 19.44 19.04 0 0 0
15/07/2016
19.21
 1,098,240 19.21 19.39 19.10 0 0 0
14/07/2016
19.21
 1,991,970 19.56 19.84 19.21 43,000 0 1.5
13/07/2016
19.56
 3,264,600 18.59 19.56 18.41 0 0 0
12/07/2016
18.59
 979,270 18.36 18.59 18.30 0 0 0
11/07/2016
18.36
 1,541,270 18.70 18.81 18.30 3,000 97,050 -3.0
08/07/2016
18.70
 1,356,560 18.53 18.76 18.47 0 300 -0.0
07/07/2016
18.53
 1,644,320 18.13 18.53 17.96 0 0 0
06/07/2016
18.13
 1,531,010 17.90 18.13 17.56 55,700 2,360 1.7
05/07/2016
17.90
 1,395,600 17.78 18.01 17.73 1,000 0 0.0
04/07/2016
17.78
 1,126,830 17.90 17.96 17.61 550 120 0.0
01/07/2016
17.90
 3,763,570 17.84 18.07 17.44 3,050 0 0.1
30/06/2016
17.84
 1,652,990 18.24 18.36 17.84 0 0 0
29/06/2016
18.24
 2,001,780 18.07 18.53 18.07 0 59,410 -1.9
28/06/2016
18.07
 1,124,010 17.96 18.07 17.73 0 79,200 -2.5
27/06/2016
17.96
 796,820 17.84 17.96 17.44 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |