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)
28/08/2013
6.34
 361,030 6.39 6.39 6.14 0 34,490 -0.4
27/08/2013
6.39
 76,680 6.44 6.49 6.34 0 0 0
26/08/2013
6.44
 358,460 6.44 6.49 6.34 54,000 158,870 -1.3
23/08/2013
6.44
 223,970 6.60 6.60 6.39 20,800 60,400 -0.5
22/08/2013
6.60
 80,280 6.60 6.60 6.44 0 0 0
21/08/2013
6.60
 104,640 6.60 6.60 6.49 10,300 0 0.1
20/08/2013
6.60
 168,930 6.75 6.75 6.60 0 99,340 -1.3
19/08/2013
6.75
 205,990 6.75 6.75 6.65 600 143,710 -1.9
16/08/2013
6.75
 310,650 6.75 6.85 6.60 13,430 229,200 -2.8
15/08/2013
6.75
 93,430 6.90 6.90 6.75 1,000 0 0.0
14/08/2013
6.90
 46,860 6.90 6.90 6.80 5,790 7,910 -0.0
13/08/2013
6.90
 30,890 6.90 6.90 6.75 0 0 0
12/08/2013
6.90
 29,700 6.90 6.90 6.80 3,300 4,200 -0.0
09/08/2013
6.90
 52,120 6.95 6.95 6.85 3,000 21,210 -0.2
08/08/2013
6.95
 73,970 6.95 6.95 6.85 48,670 5,000 0.6
07/08/2013
6.95
 66,670 6.95 6.95 6.90 49,240 11,370 0.5
06/08/2013
6.95
 36,000 6.90 6.95 6.85 6,000 6,500 -0.0
05/08/2013
6.90
 69,660 6.95 6.95 6.90 49,090 0 0.7
02/08/2013
6.95
 27,290 6.95 6.95 6.85 5,310 500 0.1
01/08/2013
6.95
 53,730 6.95 6.95 6.85 17,200 0 0.2
31/07/2013
6.95
 191,020 6.85 6.95 6.75 59,370 0 0.8
30/07/2013
6.85
 151,700 6.95 6.95 6.80 144,830 62,000 1.1
29/07/2013
6.95
 78,660 6.95 6.95 6.85 25,020 0 0.3
26/07/2013
6.95
 136,000 6.95 6.95 6.90 52,480 0 0.7
25/07/2013
6.95
 156,050 6.90 6.95 6.85 32,750 20,000 0.2
24/07/2013
6.90
 361,740 7.05 7.05 6.85 156,750 119,520 0.5
23/07/2013
7.05
 311,800 7.10 7.10 7.00 198,040 90,210 1.5
22/07/2013
7.10
 246,730 7.10 7.10 7.00 103,390 65,510 0.5
19/07/2013
7.10
 294,850 6.95 7.10 6.95 94,220 127,000 -0.5
18/07/2013
6.95
 325,410 7.00 7.00 6.90 1,000 80,000 -1.1
17/07/2013
7.00
 59,140 7.00 7.05 6.95 2,000 11,000 -0.1
16/07/2013
7.00
 85,530 7.05 7.10 7.00 3,000 2,750 0.0
15/07/2013
7.05
 54,260 7.05 7.10 7.00 21,000 11,990 0.1
12/07/2013
7.05
 248,630 7.05 7.10 7.00 14,000 50,000 -0.5
11/07/2013
7.05
 48,700 7.10 7.10 7.00 10,250 0 0.1
10/07/2013
7.10
 83,730 6.95 7.10 6.95 13,170 20,000 -0.1
09/07/2013
6.95
 49,350 7.00 7.05 6.95 0 1,000 -0.0
08/07/2013
7.00
 120,930 7.10 7.10 7.00 4,000 10,000 -0.1
05/07/2013
7.10
 164,850 7.05 7.20 7.05 102,000 2,080 1.4
04/07/2013
7.05
 104,390 7.15 7.15 7.00 0 32,160 -0.4
03/07/2013
7.15
 326,050 7.00 7.15 7.00 187,330 29,160 2.2
02/07/2013
7.00
 107,820 7.10 7.10 7.00 1,000 1,000 0
01/07/2013
7.10
 254,970 7.00 7.10 6.85 0 29,850 -0.4
28/06/2013
7.00
 357,040 7.05 7.05 6.95 100,850 177,880 -1.1
27/06/2013
7.05
 175,070 6.85 7.05 6.85 22,800 103,000 -1.1
26/06/2013
6.85
 342,400 6.95 6.95 6.80 4,000 231,710 -3.1
25/06/2013
6.95
 643,290 7.10 7.10 6.80 223,650 372,000 -2.0
24/06/2013
7.10
 630,880 7.20 7.20 7.05 35,000 320,250 -4.0
21/06/2013
7.20
 280,400 7.20 7.31 7.15 116,620 56,070 0.9
20/06/2013
7.20
 179,630 7.41 7.41 7.20 1,600 0 0.0
19/06/2013
7.41
 503,580 7.10 7.41 7.10 301,410 88,000 3.1
18/06/2013
7.10
 857,180 7.15 7.25 7.10 17,500 401,680 -5.4
17/06/2013
7.15
 491,410 7.46 7.46 7.15 0 65,710 -0.9
14/06/2013
7.46
 756,910 7.66 7.66 7.41 373,290 71,450 4.5
13/06/2013
7.66
 2,117,120 7.71 7.81 7.56 1,489,480 279,520 18.4
12/06/2013
7.71
 1,859,580 7.36 7.81 7.31 849,240 219,010 9.5
11/06/2013
7.36
 1,636,080 7.10 7.41 7.20 904,720 202,700 10.2
10/06/2013
7.10
 452,350 7.10 7.36 7.10 100,180 52,790 0.7
07/06/2013
7.10
 624,220 7.15 7.20 7.10 0 444,000 -6.2
06/06/2013
7.15
 368,090 7.10 7.20 7.10 51,000 240,800 -2.7
05/06/2013
7.10
 606,960 7.20 7.31 7.05 26,930 260,320 -3.3
04/06/2013
7.20
 141,410 7.46 7.46 7.20 9,000 100,130 -1.3
03/06/2013
7.46
 663,650 7.51 7.61 7.46 106,000 133,700 -0.4
31/05/2013
7.51
 1,208,480 7.31 7.76 7.36 35,370 342,580 -4.6
30/05/2013
7.31
 559,750 7.25 7.46 7.15 18,800 320,120 -4.3
29/05/2013
7.25
 295,190 7.36 7.36 7.25 0 100,980 -1.5
28/05/2013
7.36
 150,310 7.31 7.41 7.31 3,800 12,000 -0.1
27/05/2013
7.31
 265,440 7.25 7.31 7.15 4,000 115,000 -1.6
24/05/2013
7.25
 166,270 7.36 7.36 7.25 74,730 14,570 0.9
23/05/2013
7.36
 344,870 7.31 7.41 7.25 189,620 20,000 2.4
22/05/2013
7.31
 178,330 7.20 7.31 7.20 85,000 90,000 -0.1
21/05/2013
7.20
 212,520 7.15 7.31 7.20 0 30,430 -0.4
20/05/2013
7.15
 134,680 7.36 7.36 7.10 155,600 40,000 1.7
17/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2013
7.36
 119,900 7.36 7.86 7.20 1,000 18,420 -0.2
16/05/2013
7.36
 499,910 7.36 7.36 7.17 12,000 121,470 -1.7
15/05/2013
7.36
 331,320 7.36 7.36 7.31 7,370 28,260 -0.3
14/05/2013
7.36
 676,260 7.40 7.40 7.31 234,530 242,880 -0.1
13/05/2013
7.40
 490,620 7.26 7.40 7.26 162,000 202,830 -0.6
10/05/2013
7.26
 680,680 7.17 7.26 7.17 92,000 0 1.4
09/05/2013
7.17
 371,900 7.02 7.21 7.07 46,080 0 0.7
08/05/2013
7.02
 335,280 7.07 7.12 7.02 33,900 142,530 -1.6
07/05/2013
7.07
 435,640 7.12 7.17 7.07 150 60,260 -0.9
06/05/2013
7.12
 173,160 7.02 7.21 7.12 58,220 60,000 -0.0
03/05/2013
7.02
 314,650 7.12 7.17 7.02 16,020 109,650 -1.4
02/05/2013
7.12
 154,510 7.21 7.26 7.12 2,000 105,000 -1.5
26/04/2013
7.21
 124,280 7.02 7.21 7.02 75,180 0 1.1
25/04/2013
7.02
 422,750 7.02 7.07 6.98 38,000 9,480 0.4
24/04/2013
7.02
 151,320 7.02 7.07 6.98 107,930 97,600 0.2
23/04/2013
7.02
 91,610 7.07 7.12 7.02 51,670 30,240 0.3
22/04/2013
7.07
 134,320 7.12 7.12 7.07 121,110 62,830 0.9
18/04/2013
7.12
 282,870 7.12 7.26 7.12 208,960 84,380 1.9
17/04/2013
7.12
 26,270 7.12 7.17 7.07 20,750 0 0.3
16/04/2013
7.12
 186,620 7.17 7.17 7.02 75,530 35,840 0.6
15/04/2013
7.17
 330,830 7.21 7.26 7.12 262,030 11,000 3.8
12/04/2013
7.21
 268,680 7.21 7.26 7.17 240,160 2,000 3.6
11/04/2013
7.21
 365,130 7.12 7.26 7.12 182,000 216,560 -0.5
10/04/2013
7.12
 303,500 7.17 7.26 7.12 204,180 109,380 1.4
09/04/2013
7.17
 359,230 7.21 7.21 7.12 260,570 126,250 2.0
08/04/2013
7.21
 212,460 7.17 7.21 7.12 102,320 110,760 -0.1
05/04/2013
7.17
 178,110 7.12 7.21 7.12 116,000 64,010 0.8

Chính sách bảo mật | Điều khoản sử dụng |