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)
13/04/2015
5.96
 1,120 6.01 6.01 5.90 0 0 0
10/04/2015
6.01
 1,810 5.96 6.01 5.79 0 0 0
09/04/2015
5.96
 8,670 5.85 5.96 5.79 100 1,690 -0.0
08/04/2015
5.85
 4,280 5.96 5.96 5.79 0 0 0
07/04/2015
5.96
 29,410 6.07 6.07 5.96 0 0 0
06/04/2015
6.07
 4,610 6.07 6.07 5.90 0 310 -0.0
03/04/2015
6.07
 65,130 6.07 6.07 5.96 0 0 0
02/04/2015
6.07
 20,900 6.12 6.12 5.79 0 0 0
01/04/2015
6.12
 10,710 6.01 6.12 6.01 0 1,500 -0.0
31/03/2015
6.01
 86,500 6.12 6.12 6.01 67,830 1,500 0.7
30/03/2015
6.12
 157,720 6.12 6.18 6.07 150,000 0 1.7
27/03/2015
6.12
 112,390 6.07 6.12 6.07 111,290 0 1.2
26/03/2015
6.07
 160,090 6.07 6.12 6.07 150,000 70,100 0.9
25/03/2015
6.07
 73,030 6.12 6.12 6.07 300,000 17,600 3.1
24/03/2015
6.12
 329,800 6.18 6.18 6.07 300,000 17,600 3.1
23/03/2015
6.18
 240,980 6.07 6.23 6.07 238,360 0 2.6
20/03/2015
6.07
 10,120 6.12 6.12 6.07 7,490 0 0.1
19/03/2015
6.12
 138,470 6.12 6.18 6.01 136,830 0 1.5
18/03/2015
6.12
 6,310 6.07 6.12 6.07 6,280 0 0.1
17/03/2015
6.07
 44,470 6.18 6.18 6.07 33,100 0 0.4
16/03/2015
6.18
 6,710 6.18 6.23 6.01 5,520 0 0.1
13/03/2015
6.18
 223,880 6.07 6.18 6.07 207,170 185,310 0.2
12/03/2015
6.07
 157,270 6.12 6.23 6.07 130,000 69,650 0.7
11/03/2015
6.12
 159,860 6.18 6.18 6.07 98,180 0 1.1
10/03/2015
6.18
 78,990 6.12 6.18 6.12 55,820 61,340 -0.1
09/03/2015
6.12
 205,290 6.18 6.18 6.12 165,000 189,770 -0.3
06/03/2015
6.18
 124,050 6.29 6.29 6.12 96,900 123,930 -0.3
05/03/2015
6.29
 4,940 6.29 6.29 6.23 0 0 0
04/03/2015
6.29
 11,550 6.23 6.29 6.18 6,100 0 0.1
03/03/2015
6.23
 103,130 6.29 6.29 6.12 375,130 359,560 0.2
02/03/2015
6.29
 28,140 6.29 6.29 6.18 220,000 200,060 0.2
27/02/2015
6.29
 47,780 6.29 6.29 6.18 15,000 0 0.2
26/02/2015
6.29
 3,070 6.40 6.40 6.23 0 0 0
25/02/2015
6.40
 10,950 6.29 6.40 6.12 0 60 -0.0
24/02/2015
6.29
 43,050 6.56 6.62 6.18 0 42,530 -0.5
13/02/2015
6.56
 85,680 6.45 6.56 6.29 79,130 25,410 0.6
12/02/2015
6.45
 139,860 6.45 6.62 6.45 123,900 36,420 1.0
11/02/2015
6.45
 260,060 6.29 6.56 6.34 215,500 51,720 1.9
10/02/2015
6.29
 106,630 6.07 6.29 5.90 101,090 0 1.1
09/02/2015
6.07
 73,420 6.01 6.12 5.90 2,071,200 0 22.8
06/02/2015
6.01
 133,530 5.90 6.07 5.90 115,880 100,000 0.2
05/02/2015
5.90
 257,520 5.51 5.90 5.51 173,220 139,470 0.4
04/02/2015
5.51
 234,400 5.79 6.07 5.40 0 130,620 -1.3
03/02/2015
5.79
 71,070 5.96 5.96 5.57 22,000 0 0.2
02/02/2015
5.96
 161,410 5.96 6.01 5.96 100,940 0 1.1
30/01/2015
5.96
 538,920 6.07 6.07 5.90 700,930 637,380 0.7
29/01/2015
6.07
 76,520 5.96 6.34 6.07 25,920 0 0.3
28/01/2015
5.96
 226,670 6.12 6.12 5.96 92,200 128,490 -0.4
27/01/2015
6.12
 334,210 6.56 6.56 6.12 120,320 0 1.3
26/01/2015
6.56
 75,940 6.73 6.73 6.45 44,300 2,000 0.5
23/01/2015
6.73
 25,580 6.51 6.78 6.51 8,500 15,870 -0.1
22/01/2015
6.51
 8,260 6.62 6.78 6.51 3,500 0 0.0
21/01/2015
6.62
 21,470 6.56 6.73 6.45 7,500 3,970 0.0
20/01/2015
6.56
 114,410 6.56 6.62 6.56 73,900 71,250 0.0
19/01/2015
6.56
 33,400 6.73 6.73 6.56 12,130 17,860 -0.1
16/01/2015
6.73
 94,190 6.78 6.84 6.73 88,500 45,820 0.5
15/01/2015
6.78
 113,980 6.84 6.89 6.78 113,400 0 1.4
14/01/2015
6.84
 7,270 6.84 6.84 6.40 2,800 0 0.0
13/01/2015
6.84
 14,510 6.89 6.95 6.73 6,000 0 0.1
12/01/2015
6.89
 10 6.84 6.89 6.89 0 0 0
09/01/2015
6.84
 11,750 7.06 7.06 6.84 5,200 0 0.1
08/01/2015
7.06
 77,530 7.00 7.06 6.73 26,200 10,000 0.2
07/01/2015
7.00
 23,870 7.06 7.06 6.62 1,000 4,100 -0.0
06/01/2015
7.06
 56,830 7.11 7.11 6.78 0 0 0
05/01/2015
7.11
 45,560 7.11 7.11 6.84 0 0 0
31/12/2014
7.11
 244,000 6.78 7.11 6.73 85,400 0 1.1
30/12/2014
6.78
 208,200 6.73 6.78 6.67 67,000 0 0.8
29/12/2014
6.73
 149,100 6.67 6.73 6.56 51,100 10,000 0.5
26/12/2014
6.67
 27,760 6.78 6.78 6.56 9,380 0 0.1
25/12/2014
6.78
 56,200 6.78 6.78 6.73 19,000 0 0.2
24/12/2014
6.78
 255,450 6.78 6.78 6.67 89,400 43,650 0.6
23/12/2014
6.78
 357,950 6.62 6.78 6.45 120,000 76,350 0.5
22/12/2014
6.62
 26,230 6.62 6.62 6.62 9,000 0 0.1
19/12/2014
6.62
 16,100 6.56 6.62 6.51 14,200 400 0.2
18/12/2014
6.56
 13,350 6.51 6.62 6.56 4,600 0 0.1
17/12/2014
6.51
 109,350 6.78 6.78 6.45 69,000 0 0.8
16/12/2014
6.78
 201,660 6.73 6.78 6.56 128,510 25,480 1.3
15/12/2014
6.73
 126,680 6.73 6.84 6.62 41,160 0 0.5
12/12/2014
6.73
 125,410 6.67 6.73 6.56 54,180 7,500 0.6
11/12/2014
6.67
 382,650 6.78 6.84 6.40 140,200 40,670 1.2
10/12/2014
6.78
 448,770 6.45 6.78 6.45 100,000 0 1.2
09/12/2014
6.45
 383,460 6.40 6.51 6.40 135,000 2,000 1.6
08/12/2014
6.40
 165,000 6.34 6.51 6.23 73,400 0 0.8
05/12/2014
6.34
 144,480 6.12 6.34 6.12 75,000 0 0.8
04/12/2014
6.12
 67,190 6.07 6.18 6.07 16,280 14,690 0.0
03/12/2014
6.07
 252,980 6.12 6.18 6.07 79,410 112,440 -0.4
02/12/2014
6.12
 125,410 6.07 6.12 6.07 91,500 100 1.0
01/12/2014
6.07
 131,300 6.07 6.12 5.96 40,000 2,200 0.4
28/11/2014
6.07
 151,580 6.07 6.12 5.96 9,000 1,000 0.1
27/11/2014
6.07
 81,150 6.01 6.07 5.96 32,950 0 0.4
26/11/2014
6.01
 148,840 6.01 6.07 5.96 30,090 200 0.3
25/11/2014
6.01
 63,600 5.90 6.01 5.85 63,000 0 0.7
24/11/2014
5.90
 52,530 5.96 5.96 5.79 60,300 60,000 0.0
21/11/2014
5.96
 136,210 5.96 5.96 5.90 60,000 0 0.6
20/11/2014
5.96
 31,960 5.96 6.01 5.90 0 0 0
19/11/2014
5.96
 22,430 5.96 5.96 5.85 3,000 0 0.0
18/11/2014
5.96
 65,050 5.96 6.01 5.96 50,000 0 0.5
17/11/2014
5.96
 92,190 6.01 6.07 5.90 50,000 0 0.5
14/11/2014
6.01
 37,070 6.07 6.07 5.90 50,200 50,000 0.0
13/11/2014
6.07
 162,200 5.90 6.07 5.90 50,000 6,470 0.5

Chính sách bảo mật | Điều khoản sử dụng |