CTCP Thành Thành Công - Biên Hòa (sbt)

13.20
-0.45
(-3.30%)
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
(2024-08-20) 		0.10 0.76% 51,717,100 1,080,674 13.4
12.30
13.65
13.20
2 tháng
(2024-07-22) 		-0.10 -0.75% 116,646,400 36,642,063 476.3
12.30
13.65
13.20
3 tháng
(2024-06-21) 		1.60 13.79% 196,211,800 54,866,202 708.4
11.40
13.65
13.20
6 tháng
(2024-03-25) 		0.90 7.32% 358,607,400 55,322,378 713.7
10.75
13.65
13.20
12 tháng
(2023-09-25) 		-1.20 -8.33% 656,677,400 32,455,954 426.2
10.75
14.85
13.20
24 tháng
(2022-09-30) 		-0.56 -4.10% 1,381,299,200 66,396,224 873.5
9.05
17.15
13.20
36 tháng
(2021-10-05) 		-4.64 -26.02% 2,327,070,000 53,735,518 623.1
9.05
22.81
13.20
60 tháng
(2019-10-16) 		-2.23 -14.45% 3,895,417,200 67,044,908 923.0
9.05
22.81
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
3.33
 323,140 3.50 3.50 3.33 0 0 0
30/06/2009
3.50
 484,070 3.68 3.73 3.50 800 0 0
29/06/2009
3.68
 244,060 3.76 3.82 3.65 0 0 0
26/06/2009
3.76
 622,580 3.73 3.88 3.70 98,500 5,000 0
25/06/2009
3.73
 1,681,860 3.62 3.79 3.62 57,400 0 0
24/06/2009
3.62
 388,380 3.45 3.62 3.62 125,250 1,600 0
23/06/2009
3.45
 59,940 3.62 3.62 3.45 0 0 0
22/06/2009
3.62
 799,870 3.79 3.79 3.62 5,000 5,000 0
19/06/2009
3.79
 924,220 3.96 4.02 3.79 0 50,000 0
18/06/2009
3.96
 2,261,240 4.14 4.19 3.93 0 64,750 0
17/06/2009
4.14
 90,060 4.34 4.34 4.14 0 0 0
16/06/2009
4.34
 95,350 4.54 4.54 4.34 6,000 0 0
15/06/2009
4.54
 542,160 4.77 4.77 4.54 0 0 0
12/06/2009
4.77
 2,417,990 4.57 4.77 4.71 2,000 60,000 0
11/06/2009
4.57
 550,620 4.37 4.57 4.57 0 100,000 0
10/06/2009
4.37
 3,738,410 4.16 4.37 4.05 700 82,000 0
09/06/2009
4.16
 2,219,010 3.99 4.16 4.11 5,000 123,590 0
08/06/2009
3.99
 99,090 3.82 3.99 3.99 0 0 0
05/06/2009
3.82
 168,760 3.65 3.82 3.82 0 30,000 0
04/06/2009
3.65
 378,320 3.48 3.65 3.65 0 30,000 0
03/06/2009
3.48
 2,313,080 3.33 3.48 3.30 0 53,370 0
02/06/2009
3.33
 1,182,470 3.19 3.33 3.30 0 42,500 0
01/06/2009
3.19
 1,112,320 3.04 3.19 3.07 5,000 20,000 0
29/05/2009
3.04
 760,390 3.07 3.07 2.93 0 50,000 0
28/05/2009
3.07
 416,020 3.22 3.22 3.07 0 69,880 0
27/05/2009
3.22
 692,120 3.27 3.27 3.13 49,270 20,000 0
26/05/2009
3.27
 907,540 3.42 3.42 3.27 4,000 22,270 0
25/05/2009
3.42
 1,129,440 3.27 3.42 3.25 10 0 0
22/05/2009
3.27
 690,780 3.45 3.45 3.27 0 0 0
21/05/2009
3.45
 939,180 3.30 3.45 3.36 16,330 32,000 0
20/05/2009
3.30
 1,100,110 3.16 3.30 3.07 0 31,000 0
19/05/2009
3.16
 973,900 3.02 3.16 3.02 13,800 20,000 0
18/05/2009
3.02
 1,185,930 2.87 3.02 2.87 0 112,800 0
15/05/2009
2.87
 1,320,550 2.76 2.87 2.79 2,000 240,000 0
14/05/2009
2.76
 1,107,040 2.76 2.84 2.67 0 0 0
13/05/2009
2.76
 296,200 2.64 2.76 2.76 0 0 0
12/05/2009
2.64
 304,250 2.53 2.64 2.64 0 0 0
11/05/2009
2.53
 719,080 2.41 2.53 2.38 67,100 0 0
08/05/2009
2.41
 267,050 2.44 2.47 2.35 0 0 0
07/05/2009
2.44
 317,800 2.35 2.44 2.38 2,800 0 0
06/05/2009
2.35
 569,690 2.47 2.47 2.35 31,000 1,000 0
05/05/2009
2.47
 546,260 2.47 2.58 2.47 0 0 0
04/05/2009
2.47
 65,320 2.35 2.47 2.47 0 0 0
29/04/2009
2.35
 280,750 2.27 2.35 2.24 1,000 0 0
28/04/2009
2.27
 186,680 2.24 2.27 2.24 0 0 0
27/04/2009
2.24
 174,080 2.24 2.27 2.18 0 0 0
24/04/2009
2.24
 319,680 2.27 2.27 2.18 0 0 0
23/04/2009
2.27
 418,650 2.35 2.38 2.27 2,000 0 0
22/04/2009
2.35
 1,024,910 2.47 2.53 2.35 27,000 20,000 0
21/04/2009
2.47
 39,720 2.58 2.58 2.47 0 0 0
20/04/2009
2.58
 236,460 2.70 2.70 2.58 0 0 0
17/04/2009
2.70
 1,185,080 2.58 2.70 2.50 0 135,800 0
16/04/2009
2.58
 129,260 2.47 2.58 2.58 0 90,000 0
15/04/2009
2.47
 675,570 2.35 2.47 2.47 0 40,100 0
14/04/2009
2.35
 1,359,660 2.27 2.35 2.27 0 0 0
13/04/2009
2.27
 10,660 2.18 2.27 2.27 0 0 0
10/04/2009
2.18
 45,230 2.10 2.18 2.18 0 0 0
09/04/2009
2.10
 370,700 2.15 2.18 2.10 10 0 0
08/04/2009
2.15
 985,220 2.18 2.27 2.13 10,150 0 0
07/04/2009
2.18
 621,370 2.10 2.18 2.10 0 8,050 0
03/04/2009
2.10
 51,700 2.01 2.10 2.10 0 0 0
02/04/2009
2.01
 90,650 1.92 2.01 2.01 0 0 0
01/04/2009
1.92
 347,060 1.84 1.92 1.90 0 0 0
31/03/2009
1.84
 153,770 1.78 1.84 1.78 0 1,180 0
30/03/2009
1.78
 146,590 1.81 1.81 1.75 0 0 0
27/03/2009
1.81
 303,200 1.78 1.87 1.81 50 0 0
26/03/2009
1.78
 151,050 1.81 1.84 1.78 0 1,180 0
25/03/2009
1.81
 85,820 1.84 1.87 1.81 1,340 0 0
24/03/2009
1.84
 219,090 1.75 1.84 1.78 10,000 0 0
23/03/2009
1.75
 138,440 1.84 1.84 1.75 0 0 0
20/03/2009
1.84
 91,970 1.84 1.90 1.78 0 0 0
19/03/2009
1.84
 158,070 1.92 1.92 1.84 0 0 0
18/03/2009
1.92
 235,660 1.87 1.95 1.87 0 0 0
17/03/2009
1.87
 197,390 1.78 1.87 1.81 8,000 0 0
16/03/2009
1.78
 40,490 1.78 1.81 1.75 100 0 0
13/03/2009
1.78
 102,380 1.84 1.87 1.78 0 0 0
12/03/2009
1.84
 297,830 1.90 1.92 1.81 3,300 0 0
11/03/2009
1.90
 29,350 1.81 1.90 1.90 0 0 0
10/03/2009
1.81
 87,240 1.72 1.81 1.81 0 3,610 0
09/03/2009
1.72
 93,820 1.67 1.72 1.72 0 0 0
06/03/2009
1.67
 111,120 1.61 1.67 1.55 0 0 0
05/03/2009
1.61
 48,300 1.58 1.61 1.58 5,000 0 0
04/03/2009
1.58
 65,210 1.55 1.58 1.55 0 0 0
03/03/2009
1.55
 56,170 1.55 1.55 1.49 0 0 0
02/03/2009
1.55
 91,140 1.52 1.55 1.49 0 0 0
27/02/2009
1.52
 39,310 1.52 1.55 1.49 0 0 0
26/02/2009
1.52
 125,650 1.58 1.61 1.52 0 0 0
25/02/2009
1.58
 64,810 1.52 1.58 1.52 0 0 0
24/02/2009
1.52
 45,140 1.58 1.58 1.52 0 0 0
23/02/2009
1.58
 98,050 1.64 1.67 1.58 0 0 0
20/02/2009
1.64
 45,760 1.72 1.72 1.64 0 0 0
19/02/2009
1.72
 7,920 1.69 1.75 1.69 0 0 0
18/02/2009
1.69
 71,390 1.78 1.78 1.69 0 6,000 0
17/02/2009
1.78
 31,240 1.84 1.84 1.75 0 0 0
16/02/2009
1.84
 11,320 1.84 1.87 1.81 0 0 0
13/02/2009
1.84
 11,430 1.84 1.87 1.84 0 0 0
12/02/2009
1.84
 52,790 1.84 1.87 1.81 0 0 0
11/02/2009
1.84
 63,740 1.92 1.92 1.84 0 0 0
10/02/2009
1.92
 48,710 1.95 1.98 1.87 10,220 0 0
09/02/2009
1.95
 16,710 1.90 1.95 1.92 1,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |