CTCP Thành Thành Công - Biên Hòa (sbt)

12.15
-0.10
(-0.82%)
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)
26/08/2011
4.89
 302,510 4.96 5.00 4.89 6,000 10,000 -0.1
25/08/2011
4.96
 424,440 4.85 5.00 4.81 19,000 96,000 -1.0
24/08/2011
4.85
 243,180 4.74 4.89 4.71 6,000 0 0.1
23/08/2011
4.74
 351,190 4.74 4.78 4.63 5,000 15,000 -0.1
22/08/2011
4.74
 343,840 4.56 4.74 4.60 10,000 104,050 -1.2
19/08/2011
4.56
 331,260 4.56 4.56 4.49 20,000 53,750 -0.4
18/08/2011
4.56
 406,000 4.53 4.63 4.53 40,000 45,670 -0.1
17/08/2011
4.53
 393,990 4.45 4.53 4.45 15,000 227,330 -2.6
16/08/2011
4.45
 257,370 4.42 4.45 4.38 500 0 0.0
15/08/2011
4.42
 367,170 4.45 4.45 4.38 8,750 0 0.1
12/08/2011
4.45
 541,550 4.45 4.53 4.45 20,000 5,010 0.2
11/08/2011
4.45
 570,470 4.45 4.49 4.38 100,070 10,000 1.1
10/08/2011
4.45
 686,280 4.38 4.49 4.38 305,000 56,500 3.1
09/08/2011
4.38
 707,930 4.38 4.38 4.31 113,000 51,020 0.7
08/08/2011
4.38
 587,670 4.31 4.38 4.27 40,000 171,530 -1.6
05/08/2011
4.31
 138,140 4.38 4.38 4.27 31,130 9,850 0.3
04/08/2011
4.38
 508,080 4.20 4.38 4.20 154,000 57,000 1.2
03/08/2011
4.20
 201,720 4.31 4.31 4.16 104,700 0 1.2
02/08/2011
4.31
 406,870 4.27 4.38 4.27 95,000 11,000 1.0
01/08/2011
4.27
 578,290 4.09 4.27 4.13 94,150 150,000 -0.7
29/07/2011
4.09
 73,160 4.13 4.16 4.09 23,000 0 0.3
28/07/2011
4.13
 256,420 4.09 4.20 4.05 15,000 0 0.2
27/07/2011
4.09
 126,480 4.09 4.16 4.02 10,000 0 0.1
26/07/2011
4.09
 225,290 4.24 4.27 4.05 12,380 0 0.1
25/07/2011
4.24
 39,530 4.27 4.31 4.16 0 0 0
22/07/2011
4.27
 52,900 4.38 4.38 4.27 8,000 0 0.1
21/07/2011
4.38
 212,780 4.45 4.49 4.34 100,000 0 1.2
20/07/2011
4.45
 356,960 4.49 4.49 4.45 185,000 0 2.3
19/07/2011
4.49
 442,890 4.49 4.56 4.45 99,990 0 1.2
18/07/2011
4.49
 58,763 4.38 4.53 4.34 95,160 50,000 0.6
15/07/2011
4.38
 780,080 4.49 4.56 4.38 208,800 250,000 -0.5
14/07/2011
4.49
 1,196,220 4.45 4.56 4.38 428,030 300,000 1.6
13/07/2011
4.45
 485,260 4.34 4.45 4.31 43,670 101,000 -0.7
12/07/2011
4.34
 580,130 4.34 4.34 4.24 57,240 22,590 0.4
11/07/2011
4.34
 525,080 4.31 4.42 4.27 50,000 2,000 0.6
08/07/2011
4.31
 692,510 4.13 4.31 4.09 213,000 123,800 1.1
07/07/2011
4.13
 370,430 4.09 4.16 4.05 85,740 120,000 -0.4
06/07/2011
4.09
 726,640 4.02 4.16 3.95 120,000 381,000 -2.9
05/07/2011
4.02
 583,940 3.84 4.02 3.84 260,000 2,000 2.8
04/07/2011
3.84
 391,700 3.77 3.84 3.77 67,200 0 0.7
01/07/2011
3.77
 275,000 3.80 3.80 3.69 86,490 27,000 0.6
30/06/2011
3.80
 150,330 3.84 3.87 3.80 29,010 77,700 -0.5
29/06/2011
3.84
 130,240 3.77 3.84 3.77 17,590 32,400 -0.2
28/06/2011
3.77
 84,830 3.84 3.87 3.77 3,000 18,000 -0.2
27/06/2011
3.84
 252,670 3.84 3.87 3.77 14,450 65,500 -0.5
24/06/2011
3.84
 248,770 3.84 3.87 3.80 2,000 38,000 -0.4
23/06/2011
3.84
 254,580 3.87 3.91 3.84 2,950 95,860 -1.0
22/06/2011
3.87
 238,010 3.84 3.91 3.84 0 1,500 -0.0
21/06/2011
3.84
 103,430 3.73 3.84 3.73 6,400 33,600 -0.3
20/06/2011
3.73
 186,840 3.73 3.80 3.69 0 0 0
17/06/2011
3.73
 465,440 3.91 3.91 3.73 35,300 34,100 0.0
16/06/2011
3.91
 65,540 3.80 3.91 3.77 10,000 100 0.1
15/06/2011
3.80
 301,750 3.95 3.95 3.77 23,470 50,000 -0.3
14/06/2011
3.95
 457,100 3.98 4.16 3.95 13,000 139,200 -1.4
13/06/2011
3.98
 420,240 4.02 4.02 3.91 1,520 88,450 -1.0
10/06/2011
4.02
 497,360 3.87 4.05 3.95 195,000 50,000 1.6
09/06/2011
3.87
 223,590 3.87 3.91 3.80 11,150 82,100 -0.8
08/06/2011
3.87
 479,440 3.87 3.98 3.80 0 160,000 -1.7
07/06/2011
3.87
 483,730 3.69 3.87 3.77 222,500 77,460 1.6
06/06/2011
3.69
 84,210 3.69 3.80 3.58 0 0 0
03/06/2011
3.69
 743,690 3.87 3.91 3.69 139,500 262,580 -1.3
02/06/2011
3.87
 910,990 3.77 3.91 3.77 274,000 0 2.9
01/06/2011
3.77
 394,390 3.62 3.80 3.58 117,400 10,000 1.1
31/05/2011
3.62
 161,630 3.55 3.62 3.48 104,210 5,000 1.0
30/05/2011
3.55
 148,310 3.73 3.77 3.55 50,000 0 0.5
27/05/2011
3.73
 255,350 3.58 3.73 3.55 50,120 0 0.5
26/05/2011
3.58
 497,080 3.44 3.58 3.29 148,590 56,880 0.9
25/05/2011
3.44
 338,120 3.58 3.58 3.44 60,000 0 0.6
24/05/2011
3.58
 275,470 3.73 3.73 3.55 57,000 15,900 0.4
23/05/2011
3.73
 103,960 3.80 3.80 3.69 390 14,990 -0.2
20/05/2011
3.80
 229,300 3.77 3.87 3.73 30,100 45,760 -0.2
19/05/2011
3.77
 221,020 3.80 3.87 3.77 0 11,000 -0.1
18/05/2011
3.80
 145,650 3.84 3.84 3.73 0 0 0
17/05/2011
3.84
 347,540 3.95 3.95 3.80 165,000 0 1.7
16/05/2011
3.95
 318,310 4.05 4.05 3.95 12,000 0 0.1
13/05/2011
4.05
 388,060 4.09 4.09 4.05 152,000 0 1.7
12/05/2011
4.09
 259,130 4.09 4.13 4.02 100,450 0 1.1
11/05/2011
4.09
 173,290 4.13 4.16 4.02 21,950 0 0.2
10/05/2011: Cổ tức tiền mặt tỉ lệ: 8%
10/05/2011
4.13
 181,200 4.09 4.16 4.09 19,880 0 0.2
09/05/2011
4.09
 295,190 4.02 4.09 4.02 70,450 0 0.8
06/05/2011
4.02
 187,310 3.92 4.02 3.92 5,000 0 0.1
05/05/2011
3.92
 121,300 3.96 3.96 3.89 12,200 0 0.1
04/05/2011
3.96
 391,750 3.96 3.99 3.92 102,000 7,900 1.1
29/04/2011
3.96
 372,100 3.89 3.99 3.85 12,200 0 0.1
28/04/2011
3.89
 147,340 3.92 3.96 3.89 40,000 3,000 0.4
27/04/2011
3.92
 166,490 3.89 3.99 3.89 9,980 7,000 0.0
26/04/2011
3.89
 475,130 3.92 4.06 3.85 55,000 0 0.6
25/04/2011
3.92
 462,920 3.75 3.92 3.82 10,350 0 0.1
22/04/2011
3.75
 874,700 3.92 3.92 3.75 87,340 0 1.0
21/04/2011
3.92
 531,030 4.12 4.12 3.92 76,000 0 0.9
20/04/2011
4.12
 308,640 4.16 4.26 4.06 61,200 0 0.7
19/04/2011
4.16
 138,390 4.19 4.26 4.16 0 0 0
18/04/2011
4.19
 35,410 4.36 4.46 4.19 45,000 0 0.6
15/04/2011
4.36
 70,710 4.33 4.40 4.29 4,000 0 0.1
14/04/2011
4.33
 178,390 4.36 4.36 4.33 0 0 0
13/04/2011
4.36
 109,500 4.46 4.46 4.33 0 0 0
08/04/2011
4.46
 282,350 4.40 4.50 4.36 0 0 0
07/04/2011
4.40
 149,470 4.43 4.46 4.40 0 0 0
06/04/2011
4.43
 330,400 4.36 4.43 4.36 0 0 0
05/04/2011
4.36
 346,750 4.33 4.43 4.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |