CTCP Thành Thành Công - Biên Hòa (sbt)

12.20
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
(2024-10-09) 		-0.55 -4.31% 23,740,400 -1,465,332 -17.9
11.80
12.75
12.20
2 tháng
(2024-09-09) 		-0.40 -3.17% 76,316,100 -2,408,940 -30.3
11.80
13.65
12.20
3 tháng
(2024-08-12) 		-0.65 -5.06% 111,150,400 -1,156,791 -14.7
11.80
13.65
12.20
6 tháng
(2024-05-13) 		1 8.93% 322,729,300 51,316,483 664.2
11.20
13.65
12.20
12 tháng
(2023-11-14) 		-1.80 -12.86% 642,038,800 28,546,706 375.1
10.75
14.10
12.20
24 tháng
(2022-11-21) 		2.43 24.84% 1,367,908,400 59,611,990 789.4
9.77
17.15
12.20
36 tháng
(2021-11-24) 		-8.70 -41.63% 2,104,695,500 64,310,770 867.6
9.05
22.81
12.20
60 tháng
(2019-12-05) 		-3.11 -20.29% 3,899,725,230 63,348,550 869.1
9.05
22.81
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2010
3.88
 2,056,630 3.70 3.88 3.79 0 73,500 -1.0
07/01/2010
3.70
 1,136,690 3.53 3.70 3.50 39,600 1,030 0.5
06/01/2010
3.53
 565,670 3.48 3.56 3.42 0 15,000 -0.2
05/01/2010
3.48
 481,360 3.36 3.50 3.39 5,000 1,000 0.0
04/01/2010
3.36
 334,580 3.22 3.36 3.33 21,000 0 0.2
31/12/2009
3.22
 747,500 3.25 3.36 3.22 0 0 0
30/12/2009
3.25
 351,140 3.19 3.30 3.19 0 0 0
29/12/2009
3.19
 357,200 3.30 3.30 3.19 0 0 0
28/12/2009
3.30
 412,940 3.36 3.39 3.22 10,000 2,000 0
25/12/2009
3.36
 1,071,430 3.22 3.36 3.25 6,000 1,000 0
24/12/2009
3.22
 356,130 3.19 3.22 3.10 0 0 0
23/12/2009
3.19
 238,890 3.19 3.22 3.10 10,000 0 0
22/12/2009
3.19
 357,510 3.22 3.30 3.16 130 0 0
21/12/2009
3.22
 684,120 3.07 3.22 3.10 0 0 0
18/12/2009
3.07
 316,780 2.93 3.07 2.96 0 0 0
17/12/2009
2.93
 198,000 2.96 2.96 2.84 0 0 0
16/12/2009
2.96
 297,870 3.10 3.10 2.96 1,000 0 0
15/12/2009
3.10
 219,930 3.13 3.22 3.07 0 0 0
14/12/2009
3.13
 290,740 2.99 3.13 2.96 2,000 0 0
11/12/2009
2.99
 423,930 3.13 3.13 2.99 11,500 0 0
10/12/2009
3.13
 234,930 3.22 3.30 3.13 0 0 0
09/12/2009
3.22
 519,860 3.36 3.36 3.22 7,380 0 0
08/12/2009
3.36
 187,270 3.45 3.45 3.30 2,620 0 0
07/12/2009
3.45
 208,110 3.42 3.48 3.39 0 0 0
04/12/2009
3.42
 185,290 3.42 3.48 3.39 5,000 0 0
03/12/2009
3.42
 286,000 3.36 3.48 3.30 0 0 0
02/12/2009
3.36
 264,420 3.53 3.59 3.36 0 0 0
01/12/2009
3.53
 637,400 3.39 3.53 3.45 0 0 0
30/11/2009
3.39
 269,190 3.36 3.50 3.36 750 0 0
27/11/2009
3.36
 692,510 3.36 3.50 3.22 9,250 0 0
26/11/2009
3.36
 208,480 3.53 3.53 3.36 10,000 0 0
25/11/2009
3.53
 519,430 3.70 3.70 3.53 10,000 13,050 0
24/11/2009
3.70
 347,060 3.73 3.79 3.68 0 0 0
23/11/2009
3.73
 291,200 3.82 3.85 3.73 0 0 0
20/11/2009
3.82
 584,580 3.88 3.91 3.82 0 0 0
19/11/2009
3.88
 580,080 3.82 3.88 3.79 15,000 147,000 0
18/11/2009
3.82
 376,730 3.79 3.82 3.73 0 140,000 0
17/11/2009
3.79
 394,430 3.85 3.85 3.76 0 0 0
16/11/2009
3.85
 297,550 3.91 3.93 3.85 30,000 10,000 0
13/11/2009
3.91
 621,210 3.82 3.91 3.73 195,130 0 0
12/11/2009
3.82
 357,240 3.76 3.88 3.76 0 0 0
11/11/2009
3.76
 361,730 3.70 3.79 3.70 20 0 0
10/11/2009
3.70
 466,960 3.73 3.79 3.62 10,050 0 0
09/11/2009
3.73
 429,850 3.88 3.88 3.73 2,800 0 0
06/11/2009
3.88
 461,820 3.99 4.11 3.88 0 0 0
05/11/2009
3.99
 461,820 3.82 3.99 3.85 0 0 0
04/11/2009
3.82
 519,050 3.76 3.93 3.76 0 0 0
03/11/2009
3.76
 809,810 3.91 3.99 3.73 0 0 0
02/11/2009
3.91
 578,360 4.11 4.11 3.91 0 0 0
30/10/2009
4.11
 772,290 3.96 4.14 4.02 0 0 0
29/10/2009
3.96
 1,106,570 4.14 4.14 3.93 0 121,300 0
28/10/2009
4.14
 685,670 4.11 4.22 4.08 0 0 0
27/10/2009
4.11
 1,084,770 4.16 4.16 4.02 0 0 0
26/10/2009
4.16
 1,088,730 4.28 4.39 4.16 10,000 0 0
23/10/2009
4.28
 1,725,520 4.45 4.48 4.28 26,000 73,420 0
22/10/2009
4.45
 1,692,950 4.60 4.60 4.42 40,000 20,000 0
21/10/2009
4.60
 2,453,040 4.65 4.80 4.51 59,800 0 0
20/10/2009
4.65
 2,615,480 4.45 4.65 4.60 0 0 0
19/10/2009
4.45
 2,485,070 4.25 4.45 4.25 100 6,800 0
16/10/2009
4.25
 2,364,160 4.16 4.37 4.11 6,000 0 0
15/10/2009
4.16
 1,296,720 4.22 4.31 4.16 4,100 4,000 0
14/10/2009
4.22
 1,399,070 4.02 4.22 3.99 20,000 0 0
13/10/2009
4.02
 656,670 4.08 4.11 4.02 0 0 0
12/10/2009
4.08
 892,990 4.05 4.08 4.02 5,000 100 0
09/10/2009
4.05
 696,490 3.99 4.05 3.99 0 0 0
08/10/2009
3.99
 465,820 4.02 4.02 3.96 0 0 0
07/10/2009
4.02
 488,760 3.96 4.08 3.99 0 0 0
06/10/2009
3.96
 374,880 3.99 4.08 3.96 5,000 0 0
05/10/2009
3.99
 579,130 3.99 4.11 3.96 0 0 0
02/10/2009
3.99
 971,850 4.11 4.11 3.93 0 0 0
01/10/2009
4.11
 715,450 4.25 4.25 4.08 0 0 0
30/09/2009
4.25
 983,750 4.45 4.45 4.25 0 0 0
29/09/2009
4.45
 2,787,970 4.25 4.45 4.31 2,000 0 0
28/09/2009
4.25
 1,961,670 4.05 4.25 4.22 0 1,550 0
25/09/2009
4.05
 639,100 4.02 4.08 4.02 0 0 0
24/09/2009
4.02
 650,730 4.08 4.14 4.02 0 0 0
23/09/2009
4.08
 938,200 4.08 4.22 4.08 0 0 0
22/09/2009
4.08
 902,440 4.05 4.11 4.02 0 10,000 0
21/09/2009
4.05
 639,600 4.11 4.11 4.02 0 0 0
18/09/2009
4.11
 531,270 4.11 4.14 4.05 0 0 0
17/09/2009
4.11
 481,500 4.19 4.22 4.11 0 0 0
16/09/2009
4.19
 972,790 4.02 4.22 4.02 0 4,000 0
15/09/2009
4.02
 1,055,920 4.08 4.11 3.99 0 0 0
14/09/2009
4.08
 629,570 4.14 4.22 4.08 0 50 0
11/09/2009
4.14
 858,110 4.14 4.22 4.11 3,450 1,500 0
10/09/2009
4.14
 910,330 4.19 4.22 4.08 2,000 0 0
09/09/2009
4.19
 845,420 4.31 4.31 4.19 0 18,000 0
08/09/2009
4.31
 906,390 4.31 4.39 4.25 0 58,000 0
07/09/2009
4.31
 1,051,110 4.37 4.37 4.16 0 196,800 0
04/09/2009
4.37
 3,267,650 4.39 4.60 4.34 2,000 35,000 0
03/09/2009
4.39
 2,983,570 4.19 4.39 4.22 19,000 19,000 0
02/09/2009
4.19
 0 4.19 4.19 4.19 0 0 0
01/09/2009
4.19
 1,311,960 4.31 4.31 4.19 20 0 0
31/08/2009
4.31
 1,514,100 4.25 4.37 4.25 0 0 0
28/08/2009
4.25
 1,969,190 4.11 4.31 4.14 5,000 500 0
27/08/2009
4.11
 1,253,160 3.96 4.11 3.91 0 23,210 0
26/08/2009
3.96
 620,310 3.93 4.02 3.93 0 30,000 0
25/08/2009
3.93
 684,390 3.96 3.99 3.91 0 40,000 0
24/08/2009
3.96
 871,430 3.99 4.02 3.96 0 53,000 0
21/08/2009
3.99
 1,721,770 4.11 4.22 3.99 0 70,000 0

Chính sách bảo mật | Điều khoản sử dụng |