CTCP Thành Thành Công - Biên Hòa (sbt)

12.35
-0.05
(-0.40%)
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
(2024-11-04) 		0.60 5.08% 21,086,400 -1,882,064 -22.5
11.80
12.40
12.40
2 tháng
(2024-10-04) 		-0.35 -2.75% 43,173,000 -3,402,964 -41.4
11.80
12.90
12.40
3 tháng
(2024-09-04) 		0.10 0.81% 97,001,000 -3,677,664 -44.7
11.80
13.65
12.40
6 tháng
(2024-06-06) 		0.20 1.64% 284,218,300 -5,201,977 -63.3
11.40
13.65
12.40
12 tháng
(2023-12-11) 		-1.30 -9.49% 618,139,700 -24,356,401 -303.7
10.75
13.90
12.40
24 tháng
(2022-12-14) 		-0.01 -0.07% 1,314,834,300 -9,842,737 -103.9
10.75
17.15
12.40
36 tháng
(2021-12-20) 		-7.78 -38.55% 2,047,917,600 9,911,763 185.9
9.05
22.81
12.40
60 tháng
(2019-12-30) 		-2.82 -18.55% 3,896,218,760 6,482,303 132.0
9.05
22.81
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
13.30
 1,085,500 13.10 13.30 12.95 8,800 33,700 -0.3
27/11/2023
13.15
 1,264,100 13.45 13.45 13.10 8,600 127,100 -1.6
24/11/2023
13.40
 2,233,600 13.55 13.55 13 3,900 94,600 -1.2
23/11/2023
13.50
 1,839,500 13.90 13.95 13.50 4,300 187,500 -2.5
22/11/2023
13.85
 1,321,000 13.75 13.90 13.70 600 138,200 -1.9
21/11/2023
13.80
 1,087,900 13.90 13.95 13.70 500 187,000 -2.6
20/11/2023
13.70
 1,988,500 13.75 13.85 13.60 21,000 217,900 -2.7
17/11/2023
13.90
 2,972,200 14.15 14.30 13.70 5,600 119,800 -1.6
16/11/2023
14.10
 1,815,300 14 14.10 13.85 0 0 0
15/11/2023
13.95
 2,332,700 14.20 14.25 13.90 65,500 216,000 -2.1
14/11/2023
14
 2,597,300 14.15 14.30 13.80 25,800 946,600 -12.9
13/11/2023
14
 1,751,800 14.20 14.30 14 0 24,100 -0.3
10/11/2023
14.30
 3,135,500 14.40 14.55 14.20 501,800 89,000 6.0
09/11/2023
14.45
 2,996,300 14.50 14.70 14.35 600 194,500 -2.8
08/11/2023
14.40
 2,418,600 14.20 14.40 13.85 15,900 48,900 -0.5
07/11/2023
14.20
 1,539,600 14.30 14.35 13.90 700 493,600 -6.9
06/11/2023
14.30
 2,320,900 14.10 14.35 13.95 121,200 624,100 -7.1
03/11/2023
13.95
 1,039,400 14.10 14.10 13.80 131,200 0 1.8
02/11/2023
14.10
 1,922,200 13.50 14.10 13.40 258,300 64,800 2.7
01/11/2023
13.50
 1,612,100 13 13.50 12.55 316,300 0 4.2
31/10/2023
13
 2,217,000 13.80 13.80 13 293,100 0 3.9
30/10/2023
13.80
 800,700 14.05 14.10 13.80 150,800 9,800 2.0
27/10/2023
14.05
 1,367,000 14.20 14.20 13.75 97,500 0 1.4
26/10/2023
14.20
 3,815,100 14.20 14.20 13.40 71,500 39,100 0.4
25/10/2023
14.20
 1,810,000 13.90 14.20 13.85 89,700 4,000 1.2
24/10/2023
13.90
 666,400 13.70 14 13.70 30,800 31,900 -0.0
23/10/2023
13.70
 818,000 13.80 14 13.55 128,800 123,000 0.1
20/10/2023
13.80
 1,185,700 13.55 13.80 13.40 58,300 44,200 0.2
19/10/2023
13.55
 1,149,000 13.50 13.75 13.45 230,100 700 3.1
18/10/2023
13.50
 2,133,400 14 14.10 13.05 30,100 19,900 0.1
17/10/2023
14
 1,264,100 14.35 14.45 14 125,900 400 1.8
16/10/2023
14.35
 1,099,600 14.35 14.45 14.20 108,600 16,200 1.3
13/10/2023
14.35
 1,114,700 14.40 14.40 14.10 91,500 22,800 1.0
12/10/2023
14.40
 1,343,200 14.40 14.60 14.30 162,000 19,000 2.1
11/10/2023
14.40
 1,109,900 14.40 14.55 14.15 69,800 44,200 0.4
10/10/2023
14.40
 2,406,800 14.10 14.70 14.30 386,300 23,700 5.3
09/10/2023
14.10
 864,800 13.90 14.20 13.95 93,600 21,000 1.0
06/10/2023
13.90
 935,200 13.65 13.95 13.55 32,600 500 0.4
05/10/2023
13.65
 1,387,000 14.10 14.35 13.65 102,200 28,800 1.0
04/10/2023
14.10
 2,214,100 14.05 14.25 13.75 191,800 0 2.7
03/10/2023
14.05
 2,319,000 14.85 14.85 14.05 433,000 85,400 5.0
02/10/2023
14.85
 1,270,300 14.65 14.85 14.70 217,400 101,600 1.7
29/09/2023
14.65
 1,394,700 14.60 14.95 14.65 2,700 143,400 -2.1
28/09/2023
14.60
 1,141,000 14.60 14.60 14.25 59,700 41,100 0.3
27/09/2023
14.60
 2,567,900 14.30 14.60 13.80 38,600 868,700 -11.7
26/09/2023
14.30
 2,062,400 14.40 14.70 14.20 184,300 130,600 0.8
25/09/2023
14.40
 3,356,200 15.40 15.80 14.35 133,300 166,900 -0.5

Chính sách bảo mật | Điều khoản sử dụng |