CTCP Thành Thành Công - Biên Hòa (sbt)

12.35
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
(2024-11-04) 		0.55 4.66% 21,967,600 -1,902,564 -22.8
11.80
12.40
12.35
2 tháng
(2024-10-07) 		-0.55 -4.26% 43,234,200 -3,363,464 -40.9
11.80
12.90
12.35
3 tháng
(2024-09-05) 		-0.10 -0.80% 96,473,000 -3,544,664 -43.1
11.80
13.65
12.35
6 tháng
(2024-06-07) 		0.10 0.82% 282,859,900 -5,132,677 -62.5
11.40
13.65
12.35
12 tháng
(2023-12-11) 		-1.35 -9.85% 619,020,900 -24,376,901 -304.0
10.75
13.90
12.35
24 tháng
(2022-12-15) 		0.08 0.63% 1,311,400,500 -10,967,237 -119.3
10.75
17.15
12.35
36 tháng
(2021-12-20) 		-7.83 -38.80% 2,048,798,800 9,891,263 185.6
9.05
22.81
12.35
60 tháng
(2019-12-31) 		-2.87 -18.88% 3,896,034,900 6,449,093 131.5
9.05
22.81
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2009
4.11
 1,266,430 4.02 4.19 4.05 0 51,500 0
19/08/2009
4.02
 981,730 3.85 4.02 3.85 0 69,200 0
18/08/2009
3.85
 704,820 3.85 3.88 3.76 29,000 83,000 0
17/08/2009
3.85
 595,760 3.88 3.93 3.79 3,400 0 0
14/08/2009
3.88
 889,910 3.88 3.96 3.82 6,500 0 0
13/08/2009
3.88
 1,088,670 4.02 4.05 3.88 0 67,000 0
12/08/2009
4.02
 1,581,260 4.14 4.31 4.02 1,980 70,000 0
11/08/2009
4.14
 2,190,730 3.96 4.14 3.96 19,000 700 0
10/08/2009
3.96
 1,888,420 3.79 3.96 3.73 250,000 155,250 0
07/08/2009
3.79
 1,033,900 3.82 3.88 3.73 38,000 100,000 0
06/08/2009
3.82
 2,094,640 3.65 3.82 3.68 20 0 0
05/08/2009
3.65
 1,016,760 3.48 3.65 3.45 22,000 0 0
04/08/2009
3.48
 338,690 3.50 3.56 3.48 0 0 0
03/08/2009
3.50
 299,820 3.53 3.56 3.50 0 0 0
31/07/2009
3.53
 307,680 3.45 3.53 3.45 0 17,720 0
30/07/2009
3.45
 323,050 3.45 3.50 3.39 0 0 0
29/07/2009
3.45
 290,670 3.56 3.59 3.45 0 0 0
28/07/2009
3.56
 480,040 3.73 3.73 3.56 0 0 0
27/07/2009
3.73
 1,131,600 3.56 3.73 3.56 0 25,000 0
24/07/2009
3.56
 135,250 3.42 3.56 3.56 0 0 0
23/07/2009
3.42
 309,280 3.27 3.42 3.27 3,200 0 0
22/07/2009
3.27
 327,820 3.27 3.33 3.22 0 17,500 0
21/07/2009
3.27
 414,120 3.33 3.39 3.27 0 68,600 0
20/07/2009
3.33
 396,400 3.42 3.42 3.30 25,000 0 0
17/07/2009
3.42
 267,870 3.45 3.50 3.36 0 0 0
16/07/2009
3.45
 279,980 3.48 3.53 3.30 0 0 0
15/07/2009
3.48
 488,780 3.42 3.53 3.42 1,700 0 0
14/07/2009
3.42
 751,920 3.56 3.56 3.39 10,500 0 0
13/07/2009
3.56
 345,510 3.73 3.73 3.56 0 7,000 0
10/07/2009
3.73
 840,730 3.76 3.85 3.68 0 0 0
09/07/2009
3.76
 1,563,670 3.59 3.76 3.65 3,350 70,000 0
08/07/2009
3.59
 394,010 3.62 3.65 3.50 50 4,000 0
07/07/2009
3.62
 442,530 3.62 3.73 3.59 2,900 0 0
06/07/2009
3.62
 322,340 3.45 3.62 3.48 1,500 50 0
03/07/2009
3.45
 388,120 3.33 3.45 3.25 1,100 10,000 0
02/07/2009
3.33
 836,640 3.33 3.48 3.19 72,270 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |