CTCP Thành Thành Công - Biên Hòa (sbt)

12.15
0
(0%)
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)
17/01/2012
4.79
 152,790 4.79 4.79 4.75 13,600 4,000 0.1
16/01/2012
4.79
 200,710 4.79 4.83 4.75 22,000 4,000 0.2
13/01/2012
4.79
 149,530 4.79 4.87 4.75 0 0 0
12/01/2012
4.79
 153,440 4.75 4.83 4.75 0 0 0
11/01/2012
4.75
 155,910 4.75 4.75 4.72 0 0 0
10/01/2012
4.75
 174,260 4.75 4.79 4.75 0 0 0
09/01/2012
4.75
 115,950 4.72 4.75 4.68 28,190 3,650 0.3
06/01/2012
4.72
 306,530 4.72 4.75 4.72 120,410 0 1.4
05/01/2012
4.72
 231,330 4.72 4.75 4.68 100,000 0 1.2
04/01/2012
4.72
 33,150 4.75 4.79 4.72 0 0 0
03/01/2012
4.75
 140,770 4.75 4.87 4.75 0 0 0
30/12/2011
4.75
 393,950 4.72 4.79 4.68 220,000 2,000 2.6
29/12/2011
4.72
 156,330 4.68 4.72 4.60 0 2,000 -0.0
28/12/2011
4.68
 140,170 4.60 4.68 4.60 0 2,000 -0.0
27/12/2011
4.60
 80,260 4.64 4.72 4.56 2,100 0 0.0
26/12/2011
4.64
 88,590 4.64 4.72 4.52 100 0 0.0
23/12/2011
4.64
 91,700 4.64 4.68 4.52 4,000 0 0.0
22/12/2011
4.64
 208,020 4.72 4.75 4.64 0 2,000 -0.0
21/12/2011
4.72
 70,890 4.72 4.79 4.64 0 2,000 -0.0
20/12/2011
4.72
 159,550 4.64 4.75 4.68 0 3,650 -0.0
19/12/2011
4.64
 105,420 4.48 4.68 4.56 2,000 0 0.0
16/12/2011
4.48
 80,840 4.36 4.52 4.44 0 1,340 -0.0
15/12/2011
4.36
 35,710 4.44 4.44 4.36 0 0 0
14/12/2011
4.44
 57,700 4.44 4.52 4.44 6,500 0 0.1
13/12/2011
4.44
 52,870 4.40 4.48 4.32 1,650 1,650 -0.0
12/12/2011
4.40
 23,090 4.48 4.52 4.40 0 0 0
09/12/2011
4.48
 19,490 4.48 4.52 4.40 3,000 0 0.0
08/12/2011
4.48
 28,820 4.52 4.52 4.48 0 3,510 -0.0
07/12/2011
4.52
 14,630 4.56 4.56 4.40 0 0 0
06/12/2011
4.56
 55,470 4.52 4.56 4.44 40,000 4,000 0.4
05/12/2011
4.52
 176,360 4.32 4.52 4.32 111,590 74,000 0.4
02/12/2011
4.32
 19,220 4.36 4.36 4.32 0 18,000 -0.2
01/12/2011
4.36
 58,810 4.32 4.40 4.17 11,110 55,000 -0.5
30/11/2011
4.32
 18,990 4.32 4.40 4.32 5,000 0 0.1
29/11/2011
4.32
 19,650 4.36 4.44 4.32 0 0 0
28/11/2011
4.36
 16,000 4.28 4.44 4.32 0 0 0
25/11/2011
4.28
 19,630 4.28 4.36 4.24 90 0 0.0
24/11/2011
4.28
 36,700 4.32 4.36 4.28 200 0 0.0
23/11/2011
4.32
 38,440 4.28 4.44 4.20 2,000 0 0.0
22/11/2011
4.28
 64,230 4.40 4.40 4.28 0 0 0
21/11/2011
4.40
 21,400 4.44 4.48 4.40 0 0 0
18/11/2011
4.44
 31,420 4.52 4.52 4.36 200 0 0.0
17/11/2011
4.52
 24,380 4.40 4.52 4.36 2,000 0 0.0
16/11/2011
4.40
 18,110 4.48 4.52 4.40 141,540 144,850 -0.0
15/11/2011
4.48
 36,840 4.32 4.52 4.32 0 10,000 -0.1
14/11/2011
4.32
 60,220 4.52 4.52 4.32 2,000 16,700 -0.2
11/11/2011
4.52
 35,620 4.56 4.64 4.48 0 10,980 -0.1
10/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2011
4.56
 71,910 4.60 4.72 4.44 0 0 0
09/11/2011
4.60
 78,580 4.60 4.63 4.60 0 0 0
08/11/2011
4.60
 106,950 4.63 4.63 4.56 2,000 42,180 -0.5
07/11/2011
4.63
 72,750 4.67 4.74 4.63 12,430 23,230 -0.1
04/11/2011
4.67
 88,680 4.60 4.74 4.67 0 42,000 -0.5
03/11/2011
4.60
 96,130 4.56 4.67 4.53 32,000 35,000 -0.0
02/11/2011
4.56
 100,920 4.63 4.67 4.53 38,000 42,000 -0.0
01/11/2011
4.63
 113,410 4.63 4.71 4.60 32,000 40,000 -0.1
31/10/2011
4.63
 250,050 4.81 4.85 4.63 20,000 50,000 -0.4
28/10/2011
4.81
 52,370 4.67 4.81 4.63 2,020 0 0.0
27/10/2011
4.67
 25,510 4.60 4.78 4.60 730 2,000 -0.0
26/10/2011
4.60
 126,160 4.81 4.85 4.60 39,000 0 0.5
25/10/2011
4.81
 348,500 4.63 4.85 4.63 82,490 47,000 0.5
24/10/2011
4.63
 153,290 4.53 4.71 4.56 92,210 4,990 1.1
21/10/2011
4.53
 71,530 4.45 4.56 4.49 3,000 0 0.0
20/10/2011
4.45
 51,520 4.45 4.49 4.45 0 18,500 -0.2
19/10/2011
4.45
 18,740 4.49 4.49 4.42 0 8,090 -0.1
18/10/2011
4.49
 45,430 4.45 4.49 4.34 270 0 0.0
17/10/2011
4.45
 67,850 4.49 4.53 4.45 7,000 8,200 -0.0
14/10/2011
4.49
 45,570 4.49 4.53 4.49 4,000 0 0.1
13/10/2011
4.49
 95,230 4.49 4.56 4.45 0 0 0
12/10/2011
4.49
 218,570 4.63 4.63 4.49 1,650 0 0.0
11/10/2011
4.63
 109,900 4.63 4.67 4.63 5,000 0 0.1
10/10/2011
4.63
 30,980 4.67 4.67 4.63 0 0 0
07/10/2011
4.67
 20,830 4.71 4.71 4.67 0 0 0
06/10/2011
4.71
 54,360 4.67 4.81 4.71 3,000 0 0.0
05/10/2011
4.67
 25,300 4.71 4.71 4.63 2,000 0 0.0
04/10/2011
4.71
 63,210 4.56 4.71 4.56 35,000 0 0.4
03/10/2011
4.56
 88,410 4.78 4.81 4.56 0 2,800 -0.0
30/09/2011
4.78
 334,670 4.78 4.89 4.74 8,000 105,370 -1.3
29/09/2011
4.78
 190,020 4.85 4.92 4.74 4,990 62,430 -0.8
28/09/2011
4.85
 194,560 4.85 4.96 4.85 10,800 47,200 -0.5
27/09/2011
4.85
 219,290 4.81 4.92 4.81 0 109,590 -1.5
26/09/2011
4.81
 279,680 4.92 5.00 4.81 0 175,030 -2.4
23/09/2011
4.92
 96,820 5.00 5.00 4.81 1,470 0 0.0
22/09/2011
5.00
 448,590 4.92 5.00 4.89 121,030 80,000 0.6
21/09/2011
4.92
 285,660 4.81 4.92 4.78 2,000 5,000 -0.0
20/09/2011
4.81
 111,310 4.85 4.85 4.78 61,500 0 0.8
19/09/2011
4.85
 66,940 4.78 4.85 4.74 1,150 0 0.0
16/09/2011
4.78
 99,190 4.89 4.89 4.78 15,500 0 0.2
15/09/2011
4.89
 116,730 4.85 4.89 4.71 0 10,000 -0.1
14/09/2011
4.85
 292,170 5.00 5.00 4.81 10,000 5,650 0.1
13/09/2011
5.00
 474,330 4.92 5.00 4.89 0 5,000 -0.1
12/09/2011
4.92
 181,630 5.00 5.03 4.92 15,000 0 0.2
09/09/2011
5.00
 283,130 5.00 5.03 4.92 0 0 0
08/09/2011
5.00
 697,370 4.96 5.07 4.96 20,000 125,000 -1.5
07/09/2011
4.96
 448,280 4.92 4.96 4.92 25,000 114,560 -1.2
06/09/2011
4.92
 411,990 4.89 4.96 4.78 173,300 60,000 1.5
05/09/2011
4.89
 194,510 4.96 5.00 4.81 0 55,440 -0.7
01/09/2011
4.96
 379,520 4.81 5.00 4.74 0 74,970 -1.0
31/08/2011
4.81
 549,140 4.85 4.85 4.74 68,050 190,000 -1.6
30/08/2011
4.85
 322,510 4.89 4.96 4.85 79,000 65,350 0.2
29/08/2011
4.89
 216,900 4.89 4.96 4.85 7,000 38,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |