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
(2024-10-15) 		-0.30 -2.41% 21,887,600 -1,689,626 -20.6
11.80
12.60
12.15
2 tháng
(2024-09-16) 		-1.10 -8.30% 63,600,200 -2,465,924 -30.7
11.80
13.65
12.15
3 tháng
(2024-08-16) 		-0.70 -5.45% 107,724,900 -1,507,525 -19.1
11.80
13.65
12.15
6 tháng
(2024-05-20) 		0.35 2.97% 317,904,600 50,977,149 660.2
11.40
13.65
12.15
12 tháng
(2023-11-20) 		-1.55 -11.31% 635,313,300 29,504,272 388.9
10.75
14.10
12.15
24 tháng
(2022-11-25) 		1.60 15.22% 1,364,344,800 57,207,828 762.9
10.55
17.15
12.15
36 tháng
(2021-11-30) 		-8.67 -41.63% 2,085,462,200 64,497,236 874.7
9.05
22.81
12.15
60 tháng
(2019-12-11) 		-3.16 -20.62% 3,898,241,340 63,107,036 866.0
9.05
22.81
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2014
6.45
 492,370 6.45 6.56 6.40 247,380 1,500 3.0
16/01/2014
6.45
 123,490 6.45 6.45 6.40 28,430 0 0.3
15/01/2014
6.45
 232,410 6.40 6.45 6.40 151,610 5,500 1.8
14/01/2014
6.40
 131,930 6.45 6.45 6.40 33,520 21,000 0.2
13/01/2014
6.45
 98,630 6.45 6.45 6.40 50,160 0 0.6
10/01/2014
6.45
 72,570 6.45 6.45 6.40 38,710 0 0.5
09/01/2014
6.45
 107,900 6.45 6.45 6.40 68,190 0 0.8
08/01/2014
6.45
 304,970 6.40 6.45 6.40 235,640 27,960 2.5
07/01/2014
6.40
 90,420 6.40 6.45 6.40 59,320 0 0.7
06/01/2014
6.40
 96,550 6.35 6.40 6.35 1,010 0 0.0
03/01/2014
6.35
 78,250 6.50 6.50 6.35 18,100 0 0.2
02/01/2014
6.50
 47,710 6.56 6.56 6.40 0 0 0
31/12/2013
6.56
 793,680 6.50 6.56 6.35 132,150 49,000 1.0
30/12/2013
6.50
 734,410 6.35 6.50 6.29 108,500 53,000 0.7
27/12/2013
6.35
 170,310 6.35 6.40 6.29 85,350 0 1.0
26/12/2013
6.35
 166,670 6.35 6.40 6.35 80,750 0 1.0
25/12/2013
6.35
 170,460 6.40 6.40 6.35 70,000 0 0.8
24/12/2013
6.40
 195,690 6.40 6.40 6.35 70,500 0 0.8
23/12/2013
6.40
 282,420 6.35 6.45 6.35 100,000 141,640 -0.5
20/12/2013: Cổ tức tiền mặt tỉ lệ: 5%
20/12/2013
6.35
 733,500 6.24 6.45 6.29 134,000 130,900 0.0
19/12/2013
6.24
 380,490 6.24 6.29 6.24 102,000 27,400 0.9
18/12/2013
6.24
 137,470 6.24 6.29 6.14 44,100 76,000 -0.4
17/12/2013
6.24
 150,510 6.19 6.29 6.19 51,070 2,000 0.6
16/12/2013
6.19
 169,480 6.19 6.24 6.19 98,900 65,530 0.4
13/12/2013
6.19
 51,830 6.19 6.24 6.19 20,430 7,000 0.2
12/12/2013
6.19
 211,460 6.09 6.24 6.19 63,200 8,200 0.7
11/12/2013
6.09
 410,320 6.24 6.29 6.09 0 100,000 -1.2
10/12/2013
6.24
 134,980 6.29 6.29 6.24 400 0 0.0
09/12/2013
6.29
 343,880 6.29 6.34 6.29 4,000 0 0.0
06/12/2013
6.29
 219,750 6.29 6.29 6.24 25,000 0 0.3
05/12/2013
6.29
 278,650 6.29 6.39 6.29 0 2,900 -0.0
04/12/2013
6.29
 163,570 6.29 6.34 6.29 10,000 10,000 0
03/12/2013
6.29
 200,850 6.24 6.34 6.29 16,950 0 0.2
02/12/2013
6.24
 291,390 6.39 6.39 6.24 3,210 0 0.0
29/11/2013
6.39
 304,680 6.39 6.44 6.34 10,170 600 0.1
28/11/2013
6.39
 256,900 6.39 6.44 6.34 0 0 0
27/11/2013
6.39
 950,850 6.24 6.49 6.24 1,000 23,720 -0.3
26/11/2013
6.24
 295,570 6.29 6.29 6.24 600 11,900 -0.1
25/11/2013
6.29
 293,460 6.29 6.29 6.24 21,740 130,160 -1.3
22/11/2013
6.29
 426,800 6.29 6.34 6.24 10,000 37,100 -0.3
21/11/2013
6.29
 605,860 6.29 6.39 6.29 0 0 0
20/11/2013
6.29
 501,110 6.34 6.39 6.29 43,330 39,900 0.0
19/11/2013
6.34
 167,320 6.34 6.34 6.29 0 0 0
18/11/2013
6.34
 461,270 6.34 6.44 6.34 15,240 0 0.2
15/11/2013
6.34
 717,980 6.34 6.39 6.29 2,000 0 0.0
14/11/2013
6.34
 531,700 6.34 6.39 6.29 2,500 0 0.0
13/11/2013
6.34
 228,870 6.34 6.34 6.29 0 0 0
12/11/2013
6.34
 607,180 6.34 6.39 6.34 28,100 36,110 -0.1
11/11/2013
6.34
 471,050 6.44 6.44 6.34 0 0 0
08/11/2013
6.44
 492,670 6.39 6.44 6.34 110,800 0 1.4
07/11/2013
6.39
 514,930 6.44 6.49 6.34 49,100 0 0.6
06/11/2013
6.44
 1,006,520 6.29 6.49 6.29 5,000 162,000 -2.0
05/11/2013
6.29
 187,260 6.24 6.29 6.24 0 46,300 -0.6
04/11/2013
6.24
 668,710 6.29 6.29 6.24 20,500 347,120 -4.0
01/11/2013
6.29
 287,410 6.24 6.29 6.24 25,000 120,000 -1.2
31/10/2013
6.24
 360,780 6.29 6.34 6.24 51,200 27,700 0.3
30/10/2013
6.29
 431,000 6.34 6.39 6.29 17,500 0 0.2
29/10/2013
6.34
 503,320 6.34 6.34 6.29 110,600 12,000 1.2
28/10/2013
6.34
 565,890 6.49 6.54 6.34 146,800 7,500 1.7
25/10/2013
6.49
 1,377,150 6.29 6.54 6.39 77,100 2,000 0.9
24/10/2013
6.29
 1,013,010 6.39 6.44 6.29 280,600 249,000 0.4
23/10/2013
6.39
 620,160 6.39 6.49 6.39 141,490 160,000 -0.2
22/10/2013
6.39
 912,030 6.54 6.85 6.39 320,700 150,000 2.4
21/10/2013
6.54
 1,960,890 6.29 6.70 6.29 73,720 490,000 -5.4
18/10/2013
6.29
 103,840 6.34 6.34 6.29 41,280 25,000 0.2
17/10/2013
6.34
 98,620 6.24 6.34 6.24 20,000 30,000 -0.1
16/10/2013
6.24
 131,420 6.19 6.29 6.19 30,000 32,000 -0.0
15/10/2013
6.19
 185,300 6.29 6.29 6.19 330,000 310,800 0.2
14/10/2013
6.29
 121,200 6.39 6.39 6.19 15,000 64,000 -0.6
11/10/2013
6.39
 263,540 6.39 6.39 6.34 80,000 0 1.0
10/10/2013
6.39
 228,970 6.34 6.44 6.34 70,000 17,940 0.7
09/10/2013
6.34
 286,420 6.34 6.39 6.34 87,000 12,500 0.9
08/10/2013
6.34
 227,490 6.34 6.39 6.29 96,000 0 1.2
07/10/2013
6.34
 345,360 6.34 6.39 6.34 85,060 0 1.1
04/10/2013
6.34
 160,860 6.39 6.39 6.34 68,610 0 0.9
03/10/2013
6.39
 150,490 6.49 6.54 6.39 69,530 10,000 0.8
02/10/2013
6.49
 120,010 6.44 6.54 6.39 58,930 0 0.8
01/10/2013
6.44
 236,390 6.34 6.60 6.34 27,600 0 0.3
30/09/2013
6.34
 55,660 6.39 6.39 6.29 4,530 0 0.1
27/09/2013
6.39
 77,660 6.34 6.39 6.29 38,100 0 0.5
26/09/2013
6.34
 66,510 6.34 6.44 6.34 35,360 0 0.4
25/09/2013
6.34
 106,080 6.34 6.39 6.34 35,000 0 0.4
24/09/2013
6.34
 126,270 6.34 6.44 6.29 44,680 8,170 0.5
23/09/2013
6.34
 25,110 6.34 6.34 6.29 13,160 0 0.2
20/09/2013
6.34
 119,490 6.29 6.34 6.24 118,690 0 1.5
19/09/2013
6.29
 23,530 6.29 6.44 6.29 8,000 0 0.1
18/09/2013
6.29
 164,100 6.29 6.39 6.29 145,000 8,000 1.7
17/09/2013
6.29
 140,610 6.29 6.29 6.24 118,490 0 1.5
16/09/2013
6.29
 168,410 6.34 6.34 6.19 140,370 94,600 0.6
13/09/2013
6.34
 61,590 6.34 6.34 6.29 58,590 0 0.7
12/09/2013
6.34
 42,220 6.34 6.34 6.29 37,980 0 0.5
11/09/2013
6.34
 85,180 6.34 6.34 6.29 76,790 0 1.0
10/09/2013
6.34
 120,520 6.29 6.34 6.19 55,070 92,480 -0.5
09/09/2013
6.29
 84,660 6.34 6.34 6.24 57,920 0 0.7
06/09/2013
6.34
 114,360 6.14 6.39 6.14 88,720 0 1.1
05/09/2013
6.14
 52,270 6.19 6.19 6.09 3,450 7,550 -0.1
04/09/2013
6.19
 137,580 6.34 6.39 6.09 5,000 100,000 -1.1
03/09/2013
6.34
 299,820 6.44 6.44 6.19 0 113,000 -1.4
30/08/2013
6.44
 89,200 6.39 6.44 6.24 0 30,000 -0.4
29/08/2013
6.39
 176,950 6.34 6.39 6.19 100 69,400 -0.9

Chính sách bảo mật | Điều khoản sử dụng |