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)
06/02/2009
1.90
 44,700 1.87 1.95 1.84 0 0 0
05/02/2009
1.87
 64,310 1.92 1.92 1.84 0 0 0
04/02/2009
1.92
 12,560 1.98 2.01 1.92 0 0 0
03/02/2009
1.98
 84,130 2.04 2.04 1.95 0 0 0
02/02/2009
2.04
 11,660 2.13 2.13 2.04 3,000 0 0
23/01/2009
2.13
 10,460 2.10 2.15 2.10 40 0 0
22/01/2009
2.10
 7,910 2.10 2.15 2.10 10 0 0
21/01/2009
2.10
 27,250 2.04 2.10 2.01 2,610 0 0
20/01/2009
2.04
 66,670 2.13 2.13 2.04 0 0 0
19/01/2009
2.13
 17,150 2.15 2.15 2.13 0 0 0
16/01/2009
2.15
 27,750 2.15 2.18 2.15 0 0 0
15/01/2009
2.15
 35,690 2.21 2.21 2.15 0 0 0
14/01/2009
2.21
 14,610 2.21 2.27 2.18 0 0 0
13/01/2009
2.21
 58,150 2.27 2.27 2.21 0 0 0
12/01/2009
2.27
 12,040 2.30 2.30 2.24 20 0 0
09/01/2009
2.30
 11,160 2.30 2.30 2.24 0 0 0
08/01/2009
2.30
 16,490 2.27 2.30 2.24 0 0 0
07/01/2009
2.27
 40,090 2.33 2.41 2.27 0 0 0
06/01/2009
2.33
 27,700 2.30 2.35 2.30 30 20,000 0
05/01/2009
2.30
 27,920 2.35 2.38 2.27 80 0 0
02/01/2009
2.35
 24,260 2.44 2.44 2.33 600 10,000 0
31/12/2008
2.44
 187,610 2.41 2.44 2.30 0 0 0
30/12/2008
2.41
 125,410 2.33 2.41 2.27 3,080 0 0
29/12/2008
2.33
 82,730 2.27 2.33 2.21 0 0 0
26/12/2008
2.27
 43,820 2.27 2.27 2.21 0 0 0
25/12/2008
2.27
 41,800 2.21 2.27 2.15 100 1,000 0
24/12/2008
2.21
 44,850 2.13 2.21 2.07 0 0 0
23/12/2008
2.13
 27,570 2.15 2.15 2.10 0 0 0
22/12/2008
2.15
 34,480 2.15 2.18 2.13 0 0 0
19/12/2008
2.15
 49,870 2.15 2.18 2.15 0 0 0
18/12/2008
2.15
 65,630 2.15 2.15 2.13 15,000 0 0
17/12/2008
2.15
 15,910 2.15 2.18 2.13 0 0 0
16/12/2008
2.15
 31,130 2.24 2.24 2.15 100 0 0
15/12/2008
2.24
 24,950 2.21 2.27 2.18 100 0 0
12/12/2008
2.21
 65,150 2.13 2.21 2.13 0 0 0
11/12/2008
2.13
 32,980 2.15 2.15 2.10 1,000 0 0
10/12/2008
2.15
 80,950 2.21 2.21 2.13 0 0 0
09/12/2008
2.21
 61,030 2.27 2.30 2.21 0 0 0
08/12/2008
2.27
 78,070 2.38 2.38 2.27 0 0 0
05/12/2008
2.38
 83,100 2.47 2.47 2.35 0 0 0
04/12/2008: Cổ tức tiền mặt tỉ lệ: 5%
04/12/2008
2.47
 70,120 2.41 2.53 2.44 0 0 0
03/12/2008
2.41
 75,770 2.44 2.44 2.41 0 0 0
02/12/2008
2.44
 70,620 2.44 2.44 2.39 0 40,000 0
01/12/2008
2.44
 88,750 2.49 2.49 2.41 0 0 0
28/11/2008
2.49
 85,650 2.39 2.49 2.44 0 12,050 0
27/11/2008
2.39
 169,300 2.44 2.44 2.39 0 27,950 0
26/11/2008
2.44
 33,670 2.49 2.49 2.44 0 0 0
25/11/2008
2.49
 79,090 2.49 2.49 2.44 0 0 0
24/11/2008
2.49
 85,370 2.49 2.55 2.41 0 0 0
21/11/2008
2.49
 64,150 2.49 2.49 2.47 0 0 0
20/11/2008
2.49
 85,180 2.60 2.60 2.49 2,000 2,000 0
19/11/2008
2.60
 146,440 2.63 2.66 2.60 74,000 30,000 0
18/11/2008
2.63
 129,200 2.66 2.66 2.60 74,000 30,000 0
17/11/2008
2.66
 122,790 2.66 2.66 2.60 74,000 20,000 0
14/11/2008
2.66
 181,180 2.63 2.68 2.60 72,100 20,000 0
13/11/2008
2.63
 116,490 2.63 2.68 2.58 76,000 0 0
12/11/2008
2.63
 125,300 2.60 2.63 2.55 74,000 0 0
11/11/2008
2.60
 208,630 2.66 2.66 2.58 124,070 0 0
10/11/2008
2.66
 154,470 2.60 2.66 2.58 82,270 13,980 0
07/11/2008
2.60
 224,940 2.66 2.66 2.55 83,100 0 0
06/11/2008
2.66
 239,020 2.74 2.85 2.63 63,830 0 0
05/11/2008
2.74
 147,940 2.63 2.74 2.74 24,680 11,180 0
04/11/2008
2.63
 174,010 2.52 2.63 2.52 37,100 740 0
03/11/2008
2.52
 130,630 2.60 2.60 2.52 37,100 5,030 0
31/10/2008
2.60
 241,530 2.52 2.60 2.52 0 0 0
30/10/2008
2.52
 126,260 2.49 2.55 2.47 10,000 0 0
29/10/2008
2.49
 138,000 2.44 2.55 2.44 0 0 0
28/10/2008
2.44
 246,440 2.52 2.52 2.41 0 0 0
27/10/2008
2.52
 145,960 2.63 2.63 2.52 0 0 0
24/10/2008
2.63
 93,280 2.63 2.63 2.58 0 0 0
23/10/2008
2.63
 286,840 2.76 2.76 2.63 36,880 3,500 0
22/10/2008
2.76
 93,840 2.79 2.79 2.74 0 0 0
21/10/2008
2.79
 132,460 2.76 2.85 2.71 0 0 0
20/10/2008
2.76
 170,300 2.82 2.82 2.68 0 0 0
17/10/2008
2.82
 117,480 2.82 2.87 2.76 0 0 0
16/10/2008
2.82
 284,700 2.87 2.87 2.74 3,500 3,500 0
15/10/2008
2.87
 365,060 2.74 2.87 2.76 45,000 0 0
14/10/2008
2.74
 8,100 2.63 2.74 2.74 0 0 0
13/10/2008
2.63
 171,120 2.58 2.68 2.58 0 0 0
10/10/2008
2.58
 608,600 2.71 2.71 2.58 0 0 0
09/10/2008
2.71
 361,580 2.79 2.93 2.71 48,000 0 0
08/10/2008
2.79
 199,810 2.79 2.79 2.66 0 0 0
07/10/2008
2.79
 152,950 2.93 2.93 2.79 5,100 0 0
06/10/2008
2.93
 274,710 3.06 3.06 2.93 0 0 0
03/10/2008
3.06
 200,310 3.14 3.14 3.01 0 0 0
02/10/2008
3.14
 235,110 3.04 3.17 3.04 0 3,000 0
01/10/2008
3.04
 317,940 3.01 3.12 2.93 0 0 0
30/09/2008
3.01
 80,300 3.14 3.14 3.01 0 17,120 0
29/09/2008
3.14
 235,350 3.31 3.31 3.14 3,600 540 0
26/09/2008
3.31
 264,680 3.33 3.50 3.23 0 17,250 0
25/09/2008
3.33
 197,340 3.20 3.33 3.17 0 0 0
24/09/2008
3.20
 238,950 3.31 3.33 3.20 40,100 0 0
23/09/2008
3.31
 807,040 3.25 3.42 3.14 52,900 2,880 0
22/09/2008
3.25
 37,520 3.12 3.25 3.25 0 0 0
19/09/2008
3.12
 176,920 2.98 3.12 3.12 15,000 7,000 0
18/09/2008
2.98
 112,120 3.12 3.12 2.98 33,620 0 0
17/09/2008
3.12
 920,400 3.28 3.28 3.12 300 10,000 0
16/09/2008
3.28
 485,390 3.44 3.44 3.28 0 1,000 0
15/09/2008
3.44
 478,790 3.28 3.44 3.36 0 0 0
12/09/2008
3.28
 456,660 3.44 3.44 3.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |