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)
15/06/2012
8.02
 381,430 7.97 8.14 7.93 500 95,180 -1.8
14/06/2012
7.97
 635,930 7.84 8.23 7.89 29,000 44,000 -0.3
13/06/2012
7.84
 220,640 7.89 8.02 7.84 5,000 76,800 -1.3
12/06/2012
7.89
 270,230 8.02 8.06 7.89 5,000 0 0.1
11/06/2012
8.02
 617,250 7.89 8.19 7.84 3,200 56,400 -1.0
08/06/2012
7.89
 600,920 8.10 8.19 7.80 51,000 38,240 0.2
07/06/2012
8.10
 528,290 7.89 8.23 7.89 0 66,200 -1.2
06/06/2012
7.89
 182,190 7.76 7.93 7.58 0 0 0
05/06/2012
7.76
 411,990 7.71 7.76 7.41 3,500 3,000 0.0
04/06/2012
7.71
 866,220 8.10 8.10 7.71 13,200 9,000 0.1
01/06/2012
8.10
 341,180 8.23 8.32 8.10 118,500 0 2.3
31/05/2012
8.23
 601,730 8.49 8.49 8.23 13,100 0 0.3
30/05/2012
8.49
 1,455,840 8.23 8.62 8.40 666,490 121,000 10.9
29/05/2012
8.23
 1,408,010 7.84 8.23 7.63 460,500 10,500 8.4
28/05/2012
7.84
 637,380 7.58 7.93 7.50 26,000 12,340 0.2
25/05/2012
7.58
 438,740 7.24 7.58 7.50 0 6,000 -0.1
24/05/2012
7.24
 434,220 7.37 7.54 7.11 2,000 4,500 -0.0
23/05/2012
7.37
 455,720 7.76 7.80 7.37 2,000 0 0.0
22/05/2012
7.76
 586,060 7.63 7.97 7.58 8,000 4,000 0.1
21/05/2012
7.63
 352,100 7.28 7.63 7.33 102,800 68,000 0.6
18/05/2012
7.28
 735,050 7.54 7.54 7.20 120,000 240,340 -2.1
17/05/2012
7.54
 343,460 7.76 8.02 7.54 26,000 100 0.5
16/05/2012
7.76
 731,480 7.54 7.89 7.33 122,000 0 2.2
15/05/2012
7.54
 646,550 7.89 8.06 7.54 3,000 16,500 -0.2
14/05/2012
7.89
 354,960 8.27 8.40 7.89 21,100 1,000 0.4
11/05/2012
8.27
 951,140 8.10 8.49 7.84 62,500 57,420 0.1
10/05/2012
8.10
 1,628,210 8.49 8.66 8.10 16,010 41,680 -0.5
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2012
8.49
 2,322,270 8.92 9.05 8.49 237,500 50 4.8
08/05/2012
8.92
 1,050,060 9.35 9.71 8.92 40,840 5,500 0.8
07/05/2012
9.35
 422,260 8.92 9.35 9.23 13,200 200 0.3
04/05/2012
8.92
 668,680 8.53 8.92 8.92 17,180 153,140 -3.1
03/05/2012
8.53
 622,020 8.13 8.53 8.13 13,180 218,340 -4.4
02/05/2012
8.13
 662,400 8.17 8.45 7.78 248,150 141,660 2.2
27/04/2012
8.17
 339,020 8.06 8.25 7.98 13,130 161,910 -3.1
26/04/2012
8.06
 691,570 8.45 8.49 8.06 93,100 6,590 1.8
25/04/2012
8.45
 353,100 8.29 8.68 8.29 13,070 93,890 -1.7
24/04/2012
8.29
 326,940 7.90 8.29 7.74 13,030 132,890 -2.5
23/04/2012
7.90
 485,850 7.54 7.90 7.54 13,590 315,600 -6.0
20/04/2012
7.54
 336,760 7.74 7.86 7.47 20,840 86,580 -1.3
19/04/2012
7.74
 1,105,800 8.13 8.53 7.74 60,050 384,020 -6.8
18/04/2012
8.13
 260,580 7.78 8.13 7.86 0 27,670 -0.6
17/04/2012
7.78
 91,920 7.43 7.78 7.78 0 4,200 -0.1
16/04/2012
7.43
 198,610 7.07 7.43 7.19 1,810 11,300 -0.2
13/04/2012
7.07
 590,840 6.76 7.07 6.88 73,000 9,000 1.2
12/04/2012
6.76
 183,720 6.76 6.88 6.68 8,500 0 0.1
11/04/2012
6.76
 185,020 6.60 6.92 6.68 0 2,000 -0.0
10/04/2012
6.60
 305,420 6.29 6.60 6.37 114,350 2,430 1.9
09/04/2012
6.29
 378,860 6.01 6.29 6.25 1,010 2,000 -0.0
06/04/2012
6.01
 70,010 5.93 6.01 5.93 1,300 920 0.0
05/04/2012
5.93
 46,960 5.89 5.93 5.74 1,500 1,510 0.0
04/04/2012
5.89
 42,000 5.97 6.01 5.82 3,000 1,500 0.0
03/04/2012
5.97
 85,970 5.86 6.01 5.82 2,000 0 0.0
30/03/2012
5.86
 128,810 6.01 6.01 5.74 13,340 0 0.2
29/03/2012
6.01
 51,170 6.13 6.17 5.97 13,830 0 0.2
28/03/2012
6.13
 131,620 6.09 6.13 6.01 5,000 12,000 -0.1
27/03/2012
6.09
 151,730 6.25 6.25 5.97 16,200 70,000 -0.8
26/03/2012
6.25
 87,410 6.25 6.33 6.13 12,710 0 0.2
23/03/2012
6.25
 193,000 6.29 6.33 6.21 92,260 5,000 1.4
22/03/2012
6.29
 137,880 6.25 6.37 6.17 74,630 0 1.2
21/03/2012
6.25
 238,950 6.13 6.33 6.13 91,590 0 1.5
20/03/2012
6.13
 110,790 5.86 6.13 5.86 21,320 0 0.3
19/03/2012
5.86
 62,220 5.89 5.97 5.86 0 0 0
16/03/2012
5.89
 72,440 6.01 6.17 5.89 0 0 0
15/03/2012
6.01
 68,350 5.82 6.01 5.70 0 1,000 -0.0
14/03/2012
5.82
 135,700 5.70 5.89 5.70 850 0 0.0
13/03/2012
5.70
 149,830 5.74 5.89 5.50 35,500 2,000 0.5
12/03/2012
5.74
 35,920 6.01 6.01 5.74 2,030 0 0.0
09/03/2012
6.01
 125,210 6.33 6.33 6.01 45,700 7,970 0.6
08/03/2012
6.33
 320,390 6.37 6.68 6.33 191,960 37,090 2.6
07/03/2012
6.37
 371,200 6.09 6.37 6.17 181,040 64,630 1.9
06/03/2012
6.09
 610,110 5.82 6.09 5.89 251,200 36,480 3.3
05/03/2012
5.82
 190,780 5.54 5.82 5.66 21,500 19,900 0.0
02/03/2012
5.54
 110,920 5.46 5.62 5.46 2,560 0 0.0
01/03/2012
5.46
 42,000 5.50 5.50 5.42 10,700 0 0.1
29/02/2012
5.50
 118,520 5.50 5.54 5.42 38,650 10,000 0.4
28/02/2012
5.50
 157,870 5.62 5.66 5.50 69,450 4,100 0.9
27/02/2012
5.62
 114,620 5.62 5.66 5.54 45,450 5,650 0.6
24/02/2012
5.62
 125,490 5.46 5.62 5.42 50,500 10,020 0.6
23/02/2012
5.46
 225,510 5.50 5.50 5.38 22,000 0 0.3
22/02/2012
5.50
 148,390 5.50 5.58 5.42 20,000 0 0.3
21/02/2012
5.50
 131,930 5.70 5.74 5.50 20,000 5,350 0.2
20/02/2012
5.70
 127,180 5.62 5.82 5.66 0 70,780 -1.0
17/02/2012
5.62
 251,050 5.66 5.70 5.58 88,180 184,070 -1.4
16/02/2012
5.66
 189,740 5.66 5.70 5.66 56,970 12,510 0.6
15/02/2012
5.66
 567,090 5.54 5.82 5.58 280,090 101,500 2.6
14/02/2012
5.54
 186,490 5.38 5.58 5.42 47,830 3,000 0.6
13/02/2012
5.38
 224,730 5.31 5.46 5.27 45,500 6,000 0.5
10/02/2012
5.31
 242,050 5.46 5.46 5.31 45,080 810 0.6
09/02/2012
5.46
 327,560 5.34 5.50 5.27 33,120 23,410 0.1
08/02/2012
5.34
 265,660 5.11 5.34 5.19 155,760 0 2.1
07/02/2012
5.11
 85,010 5.03 5.11 4.99 9,800 0 0.1
06/02/2012
5.03
 37,230 5.07 5.07 4.91 0 150 -0.0
03/02/2012
5.07
 403,060 5.07 5.31 5.07 9,000 0 0.1
02/02/2012
5.07
 356,910 4.83 5.07 4.91 5,000 0 0.1
01/02/2012
4.83
 59,670 4.83 4.91 4.79 0 31,910 -0.4
31/01/2012
4.83
 186,110 4.83 4.91 4.83 810 10,030 -0.1
30/01/2012
4.83
 30,380 4.79 4.83 4.79 10,800 23,900 -0.2
20/01/2012
4.79
 138,270 4.79 4.83 4.79 50,000 0 0.6
19/01/2012
4.79
 74,570 4.79 4.83 4.75 0 0 0
18/01/2012
4.79
 100,770 4.79 4.83 4.72 1,870 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |