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)
05/11/2012
6.94
 55,100 7.28 7.28 6.94 21,300 24,410 -0.1
02/11/2012
7.28
 63,980 7.63 7.63 7.28 2,000 0 0.0
01/11/2012
7.63
 295,820 7.54 7.67 7.41 105,000 27,850 1.4
31/10/2012
7.54
 206,820 7.50 7.58 7.46 79,790 15,000 1.1
30/10/2012
7.50
 496,450 7.33 7.63 7.46 88,900 500 1.5
29/10/2012
7.33
 93,360 7.37 7.41 7.33 0 0 0
26/10/2012
7.37
 151,660 7.28 7.46 7.28 47,830 5,000 0.7
25/10/2012
7.28
 183,820 7.37 7.41 7.28 13,000 0 0.2
24/10/2012
7.37
 146,940 7.28 7.46 7.33 10,000 0 0.2
23/10/2012
7.28
 108,810 7.28 7.33 7.28 0 0 0
22/10/2012
7.28
 551,510 7.46 7.46 7.20 106,110 0 1.8
19/10/2012
7.46
 360,360 7.46 7.46 7.28 106,430 0 1.8
18/10/2012
7.46
 272,480 7.41 7.58 7.41 94,990 0 1.7
17/10/2012
7.41
 179,330 7.54 7.58 7.37 16,000 0 0.3
16/10/2012
7.54
 461,150 7.24 7.58 7.28 0 5,500 -0.1
15/10/2012
7.24
 151,830 7.24 7.33 7.15 9,520 0 0.2
12/10/2012
7.24
 708,000 7.33 7.46 7.24 35,000 5,000 0.5
11/10/2012
7.33
 449,720 7.20 7.50 7.28 0 10,000 -0.2
10/10/2012
7.20
 234,440 7.33 7.33 7.20 15,300 10,000 0.1
09/10/2012
7.33
 94,260 7.37 7.41 7.28 1,000 0 0.0
08/10/2012
7.37
 338,150 7.37 7.46 7.33 75,980 0 1.3
05/10/2012
7.37
 532,300 7.15 7.37 7.15 242,900 0 4.1
04/10/2012
7.15
 60,190 7.28 7.28 7.15 610 0 0.0
03/10/2012
7.28
 196,030 7.33 7.37 7.24 82,000 500 1.4
02/10/2012
7.33
 110,960 7.15 7.33 7.07 34,040 0 0.6
01/10/2012
7.15
 276,530 7.41 7.41 7.15 142,370 900 2.4
28/09/2012
7.41
 472,450 7.24 7.46 7.24 302,070 0 5.2
27/09/2012
7.24
 89,450 7.24 7.28 7.20 87,660 81,460 0.1
26/09/2012
7.24
 105,540 7.33 7.41 7.20 13,800 5,000 0.2
25/09/2012
7.33
 194,640 7.46 7.46 7.28 10,000 0 0.2
24/09/2012
7.46
 372,030 7.71 7.71 7.41 50,550 0 0.9
21/09/2012
7.71
 3,548,340 7.37 7.71 7.37 2,836,070 1,301,890 27.3
20/09/2012
7.37
 409,990 7.02 7.37 6.85 150,000 0 2.5
19/09/2012
7.02
 376,970 7.07 7.07 6.72 39,100 65,470 -0.4
18/09/2012
7.07
 491,550 7.41 7.41 7.07 55,900 0 0.9
17/09/2012
7.41
 271,760 7.67 7.67 7.33 35,000 3,480 0.5
14/09/2012
7.67
 475,070 7.67 7.76 7.58 222,000 0 3.9
13/09/2012
7.67
 592,150 7.58 7.67 7.58 375,000 20,000 6.3
12/09/2012
7.58
 476,560 7.58 7.84 7.58 239,990 11,520 4.1
11/09/2012
7.58
 1,185,470 7.24 7.58 7.07 410,330 20,000 6.7
10/09/2012
7.24
 691,770 7.50 7.50 7.15 295,800 5,000 4.9
07/09/2012
7.50
 797,660 7.41 7.54 7.46 640,250 369,800 4.7
06/09/2012
7.41
 926,620 7.11 7.41 7.07 439,230 69,100 6.3
05/09/2012
7.11
 1,277,450 6.81 7.11 6.98 389,390 51,000 5.6
04/09/2012
6.81
 205,380 6.51 6.81 6.51 121,530 0 1.9
31/08/2012
6.51
 153,970 6.59 6.59 6.51 71,110 0 1.1
30/08/2012
6.59
 358,990 6.46 6.68 6.29 140,980 0 2.2
29/08/2012
6.46
 170,280 6.16 6.46 6.25 69,400 0 1.0
28/08/2012
6.16
 171,660 6.12 6.25 5.90 30,500 5,000 0.4
27/08/2012
6.12
 188,110 6.42 6.42 6.12 2,200 0 0.0
24/08/2012
6.42
 767,680 6.16 6.46 5.86 177,300 0 2.4
23/08/2012
6.16
 192,290 6.46 6.46 6.16 2,500 0 0.0
22/08/2012
6.46
 579,690 6.77 6.77 6.46 59,900 4,100 0.8
21/08/2012
6.77
 437,070 7.11 7.11 6.77 2,250 0 0.0
20/08/2012
7.11
 187,030 6.94 7.11 7.02 0 0 0
17/08/2012
6.94
 187,580 6.94 6.98 6.89 2,000 0 0.0
16/08/2012
6.94
 87,530 7.02 7.02 6.89 0 0 0
15/08/2012
7.02
 74,940 7.02 7.07 6.94 0 0 0
14/08/2012
7.02
 153,010 6.98 7.11 6.89 0 0 0
13/08/2012
6.98
 107,700 7.11 7.11 6.89 0 10,000 -0.2
10/08/2012
7.11
 65,130 7.20 7.24 7.11 0 300 -0.0
09/08/2012
7.20
 58,140 7.15 7.28 7.15 0 0 0
08/08/2012
7.15
 42,500 7.15 7.20 7.11 0 0 0
07/08/2012
7.15
 36,170 7.24 7.24 7.11 1,000 0 0.0
06/08/2012
7.24
 219,000 7.07 7.28 7.11 300 0 0.0
03/08/2012
7.07
 83,000 7.11 7.15 7.07 14,700 700 0.2
02/08/2012
7.11
 79,030 7.11 7.20 7.07 20,550 0 0.3
01/08/2012
7.11
 134,190 7.15 7.15 7.02 77,800 0 1.3
31/07/2012
7.15
 84,530 7.11 7.20 7.07 25,000 0 0.4
30/07/2012
7.11
 62,670 7.11 7.15 7.02 40 0 0.0
27/07/2012
7.11
 289,560 7.20 7.28 7.07 10,000 0 0.2
26/07/2012
7.20
 170,130 7.24 7.33 7.15 1,500 47,000 -0.8
25/07/2012
7.24
 244,040 7.20 7.33 7.15 16,540 94,000 -1.3
24/07/2012
7.20
 449,590 7.50 7.50 7.15 14,460 104,500 -1.5
23/07/2012
7.50
 308,050 7.67 7.71 7.46 115,200 0 2.0
20/07/2012
7.67
 926,090 7.71 7.93 7.67 195,500 20,000 3.2
19/07/2012
7.71
 472,000 7.46 7.76 7.33 73,440 5,000 1.2
18/07/2012
7.46
 396,450 7.46 7.46 7.24 193,570 90,000 1.8
17/07/2012
7.46
 437,770 7.33 7.46 7.20 41,500 0 0.7
16/07/2012
7.33
 407,940 7.50 7.54 7.28 156,890 0 2.7
13/07/2012
7.50
 423,510 7.24 7.58 7.24 6,000 600 0.1
12/07/2012
7.24
 504,110 6.89 7.24 6.89 0 10,000 -0.2
11/07/2012
6.89
 99,940 6.85 6.94 6.81 330 6,600 -0.1
10/07/2012
6.85
 123,190 6.89 6.89 6.72 10,200 2,500 0.1
09/07/2012
6.89
 199,040 6.98 7.02 6.72 0 1,520 -0.0
06/07/2012
6.98
 177,760 6.94 7.11 6.89 0 0 0
05/07/2012
6.94
 148,120 6.85 6.98 6.77 0 5,000 -0.1
04/07/2012
6.85
 146,580 6.89 7.02 6.77 570 0 0.0
03/07/2012
6.89
 429,520 6.98 6.98 6.77 1,600 0 0.0
02/07/2012
6.98
 196,610 7.11 7.20 6.98 12,000 0 0.2
29/06/2012
7.11
 184,720 7.07 7.24 6.94 0 0 0
28/06/2012
7.07
 347,420 6.94 7.07 6.81 1,170 99,450 -1.6
27/06/2012
6.94
 346,780 6.94 7.07 6.89 0 63,430 -1.0
26/06/2012
6.94
 523,220 7.15 7.15 6.89 2,000 250,840 -4.0
25/06/2012
7.15
 462,770 7.46 7.54 7.15 23,900 0 0.4
22/06/2012
7.46
 397,860 7.63 7.67 7.46 21,000 29,750 -0.2
21/06/2012
7.63
 357,920 7.84 7.89 7.63 7,000 49,880 -0.8
20/06/2012
7.84
 193,810 7.84 7.93 7.80 55,000 30,000 0.5
19/06/2012
7.84
 611,180 8.02 8.02 7.80 0 101,480 -1.9
18/06/2012
8.02
 434,130 8.02 8.14 7.97 34,050 151,080 -2.2

Chính sách bảo mật | Điều khoản sử dụng |