CTCP Thành Thành Công - Biên Hòa (sbt)

12.35
-0.05
(-0.40%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |