CTCP Thành Thành Công - Biên Hòa (sbt)

12
-0.20
(-1.64%)
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
(2024-10-16) 		-0.45 -3.61% 20,608,000 -1,945,494 -23.8
11.80
12.60
12
2 tháng
(2024-09-16) 		-1.25 -9.43% 64,520,000 -1,981,794 -24.0
11.80
13.65
12
3 tháng
(2024-08-19) 		-1.10 -8.40% 105,880,900 -3,048,494 -37.7
11.80
13.65
12
6 tháng
(2024-05-20) 		0.20 1.69% 318,824,400 -3,589,107 -44.1
11.40
13.65
12
12 tháng
(2023-11-21) 		-1.80 -13.04% 634,244,600 -24,895,931 -313.0
10.75
14.10
12
24 tháng
(2022-11-28) 		0.91 8.20% 1,362,852,300 1,865,125 49.6
10.75
17.15
12
36 tháng
(2021-12-01) 		-9.07 -43.05% 2,080,962,300 9,782,633 167.2
9.05
22.81
12
60 tháng
(2019-12-12) 		-3.26 -21.39% 3,898,099,350 8,467,603 160.6
9.05
22.81
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
16.55
 5,487,300 16.45 16.80 16.50 13,300 77,100 -1.1
05/09/2023
16.45
 3,924,300 16.20 16.75 16.30 365,200 201,500 2.7
31/08/2023
16.20
 2,804,100 16.10 16.25 15.95 760,100 123,700 10.3
30/08/2023
16.10
 2,160,400 16.20 16.20 15.95 2,000 47,900 -0.7
29/08/2023
16.20
 3,757,500 15.85 16.30 15.90 335,800 146,000 3.1
28/08/2023
15.85
 1,584,900 15.75 16.05 15.70 380,900 32,100 5.5
25/08/2023
15.75
 3,734,700 15.65 16.35 15.70 29,200 267,900 -3.8
24/08/2023
15.65
 3,273,700 14.65 15.65 14.90 288,100 37,700 3.9
23/08/2023
14.65
 1,821,100 14.30 14.70 14.45 250,700 54,000 2.9
22/08/2023
14.30
 2,772,900 14.70 14.85 14 200,000 80,700 1.7
21/08/2023
14.70
 3,507,400 14.90 14.90 14.20 909,000 157,100 10.9
18/08/2023
14.90
 6,497,300 16 16 14.90 12,000 1,991,900 -30.5
17/08/2023
16
 2,173,300 16.05 16.20 16 253,700 534,400 -4.5
16/08/2023
16.05
 2,373,400 16.30 16.30 15.95 20,600 541,400 -8.4
15/08/2023
16.30
 3,689,000 16.05 16.45 16.05 1,537,400 707,300 13.6
14/08/2023
16.05
 2,296,700 16.05 16.30 16 47,700 573,100 -8.5
11/08/2023
16.05
 3,235,300 16.40 16.50 15.85 23,200 66,400 -0.7
10/08/2023
16.40
 3,778,400 16.70 16.80 16.40 1,011,300 81,800 15.4
09/08/2023
16.70
 4,964,600 16.45 16.80 16.40 21,500 57,600 -0.6
08/08/2023
16.45
 5,716,700 16.10 16.60 16.25 53,300 56,000 -0.0
07/08/2023
16.10
 4,439,800 15.80 16.20 15.70 68,600 339,300 -4.3
04/08/2023
15.80
 2,092,700 15.80 15.85 15.60 4,300 15,000 -0.2
03/08/2023
15.80
 2,394,200 15.95 16 15.65 0 79,400 -1.2
02/08/2023
15.95
 2,387,300 15.70 15.95 15.65 8,000 544,500 -8.4
01/08/2023
15.70
 3,770,600 15.90 16.20 15.70 60,800 517,800 -7.2
31/07/2023
15.90
 11,690,800 16.90 16.90 15.90 21,700 667,900 -10.4
28/07/2023
16.90
 2,323,000 16.90 16.95 16.75 34,500 100 0.6
27/07/2023
16.90
 3,134,500 16.95 17 16.55 700 90,800 -1.5
26/07/2023
16.95
 2,852,600 16.85 17.10 16.85 86,000 30,000 0.9
25/07/2023
16.85
 3,425,700 17.10 17.20 16.80 30,200 15,200 0.3
24/07/2023
17.10
 4,562,500 17.15 17.40 17.05 47,700 232,000 -3.2
21/07/2023
17.15
 5,372,400 17.10 17.75 17.15 30,100 129,000 -1.7
20/07/2023
17.10
 4,889,600 16.95 17.35 16.90 35,900 47,300 -0.2
19/07/2023
16.95
 4,263,800 16.65 17.15 16.55 112,300 26,600 1.5
18/07/2023
16.65
 3,041,000 16.65 16.80 16.45 220,700 11,100 3.5
17/07/2023
16.65
 3,446,800 16.75 17.20 16.65 46,000 141,100 -1.6
14/07/2023
16.75
 4,014,100 17 17.10 16.55 44,500 43,000 0.0
13/07/2023
17
 2,768,800 16.70 17.15 16.80 11,500 110,400 -1.7
12/07/2023
16.70
 6,958,700 15.80 16.70 15.85 119,400 59,300 1.0
11/07/2023
15.80
 1,819,600 15.80 16.05 15.65 22,200 95,600 -1.2
10/07/2023
15.80
 2,717,700 15.60 16.15 15.65 39,600 104,000 -1.0
07/07/2023
15.60
 1,411,400 15.60 15.70 15.40 98,500 37,400 1.0
06/07/2023
15.60
 1,610,200 15.75 15.85 15.45 1,200 78,500 -1.2
05/07/2023
15.75
 3,585,000 15.50 16.10 15.55 0 0 0
04/07/2023
15.50
 1,388,700 15.45 15.55 15.35 35,200 2,200 0.5
03/07/2023
15.45
 1,349,300 15.15 15.50 15.15 8,100 38,000 -0.5
30/06/2023
15.15
 1,350,200 15.40 15.40 15.15 10,800 31,900 -0.3
29/06/2023
15.40
 1,520,300 15.50 15.65 15.35 0 14,500 -0.2
28/06/2023
15.50
 1,582,300 15.50 15.55 15.30 29,700 0 0.5
27/06/2023
15.50
 1,762,100 15.45 15.60 15.40 38,300 51,800 -0.2
26/06/2023
15.45
 1,826,100 15.60 15.70 15.20 25,200 13,800 0.2
23/06/2023
15.60
 2,386,400 15.80 15.80 15.60 1,700 7,500 -0.1
22/06/2023
15.80
 2,731,400 15.70 15.90 15.70 33,600 47,000 -0.2
21/06/2023
15.70
 2,015,100 15.60 15.75 15.45 340,900 23,400 5.0
20/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/06/2023
15.60
 2,751,300 15.27 15.60 15.30 179,200 41,900 2.1
19/06/2023
15.27
 2,617,900 15 15.32 15.09 6,200 15,000 -0.1
16/06/2023
15
 5,489,200 15.36 15.50 15 190,300 1,263,700 -17.6
15/06/2023
15.36
 3,718,000 15.36 15.50 15.18 106,200 0 1.8
14/06/2023
15.36
 2,878,500 15.32 15.41 15.18 28,900 2,000 0.5
13/06/2023
15.32
 4,182,300 15.41 15.64 15.18 54,200 52,900 0.0
12/06/2023
15.41
 2,655,300 15.55 15.68 15.27 70,400 0 1.2
09/06/2023
15.55
 7,065,500 14.91 15.68 14.95 94,100 10,000 1.4
08/06/2023
14.91
 3,416,900 15.27 15.32 14.91 99,200 61,900 0.6
07/06/2023
15.27
 4,275,600 15.18 15.32 15.14 31,000 66,200 -0.6
06/06/2023
15.18
 3,895,700 15.14 15.36 15.09 0 10,900 -0.2
05/06/2023
15.14
 4,054,800 14.86 15.27 14.86 5,700 15,000 -0.2
02/06/2023
14.86
 3,748,400 15.05 15.23 14.86 100 86,300 -1.4
01/06/2023
15.05
 1,823,000 15.05 15.14 14.77 0 32,600 -0.5
31/05/2023
15.05
 5,113,900 14.95 15.36 14.91 0 35,900 -0.6
30/05/2023
14.95
 3,073,700 14.64 14.95 14.59 238,700 54,500 3.0
29/05/2023
14.64
 1,779,900 14.36 14.68 14.50 94,000 1,600 1.5
26/05/2023
14.36
 2,306,300 14.64 14.64 14.36 100 6,500 -0.1
25/05/2023
14.64
 1,982,000 14.73 14.77 14.50 29,500 23,300 0.1
24/05/2023
14.73
 2,559,900 14.86 14.95 14.50 9,000 23,200 -0.2
23/05/2023
14.86
 2,591,000 14.73 15.14 14.82 85,600 0 1.4
22/05/2023
14.73
 1,291,800 14.64 14.82 14.64 115,200 200 1.9
19/05/2023
14.64
 2,590,700 14.68 14.73 14.32 1,500 48,300 -0.7
18/05/2023
14.68
 1,868,400 14.91 15 14.59 2,800 13,000 -0.2
17/05/2023
14.91
 4,803,700 14.73 15.27 14.73 108,300 7,000 1.7
16/05/2023
14.73
 2,038,700 14.82 14.95 14.64 38,000 800 0.6
15/05/2023
14.82
 3,432,600 14.91 15.09 14.73 0 0 0
12/05/2023
14.91
 2,702,200 14.95 14.95 14.68 45,000 3,500 0.7
11/05/2023
14.95
 2,325,100 14.91 15.27 14.95 105,100 800 1.7
10/05/2023
14.91
 2,472,300 14.86 15.09 14.82 17,100 0 0.3
09/05/2023
14.86
 2,904,300 15.09 15.09 14.73 4,200 90,600 -1.4
08/05/2023
15.09
 3,257,700 15.05 15.50 15 52,700 21,400 0.5
05/05/2023
15.05
 3,205,900 14.41 15.23 14.59 1,500 84,100 -1.3
04/05/2023
14.41
 9,420,800 15.41 15.41 14.41 54,600 120,600 -1.1
28/04/2023
15.41
 2,525,400 15.41 15.77 15.32 2,100 14,000 -0.2
27/04/2023
15.41
 2,977,500 15.64 15.68 15.18 22,400 148,700 -2.1
26/04/2023
15.64
 5,202,100 15.86 16.23 15.27 9,000 237,600 -3.9
25/04/2023
15.86
 8,228,300 15.27 16.18 15.41 1,058,100 91,202 16.9
24/04/2023
15.27
 5,880,100 14.86 15.64 14.95 0 111,914 -1.9
21/04/2023
14.86
 10,516,000 14.05 14.86 14.36 1,163,500 70,516 17.9
20/04/2023
14.05
 1,166,300 14 14.27 13.91 5,400 33,300 -0.4
19/04/2023
14
 1,464,800 14.41 14.45 14 31,000 200 0.5
18/04/2023
14.41
 3,346,400 13.91 14.55 14 21,000 0 0.3
17/04/2023
13.91
 1,524,300 13.73 14.09 13.64 128,100 6,300 1.9
14/04/2023
13.73
 3,086,600 14 14.14 13.73 0 100 -0.0
13/04/2023
14
 2,441,700 14.36 14.41 14 100 6,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |