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)
15/11/2022
9.05
 1,521,500 9.69 9.69 9.05 111,500 2,000 1.2
14/11/2022
9.69
 2,264,800 9.98 9.98 9.30 811,600 12,200 9.1
11/11/2022
9.98
 1,616,900 10.03 10.20 9.56 9,600 41,600 -0.4
10/11/2022
10.03
 2,874,500 10.32 10.32 9.60 174,600 0 2.1
09/11/2022
10.32
 1,117,300 10.24 10.54 10.07 246,700 0 3.0
08/11/2022
10.24
 1,911,900 10.24 10.24 9.64 389,000 5,900 4.6
07/11/2022
10.24
 915,500 11.00 11.00 10.24 171,000 28,700 1.7
04/11/2022
11.00
 1,453,700 11.34 11.34 10.58 57,200 32,700 0.3
03/11/2022
11.34
 606,800 11.43 11.47 11.13 36,900 7,600 0.4
02/11/2022
11.43
 561,400 11.38 11.47 11.30 55,900 1,200 0.7
01/11/2022
11.38
 954,100 11.38 11.55 11.30 71,200 3,800 0.9
31/10/2022
11.38
 687,400 11.47 11.47 11.00 98,400 22,200 1.0
28/10/2022
11.47
 1,684,000 11.47 11.81 11.21 43,200 53,760 -0.1
27/10/2022
11.47
 925,400 10.88 11.47 10.79 114,200 7,300 1.4
26/10/2022
10.88
 3,555,600 10.75 10.88 10.03 75,400 17,500 0.7
25/10/2022
10.75
 1,851,500 11.47 11.47 10.71 79,600 5,400 0.9
24/10/2022
11.47
 1,773,900 11.94 11.94 11.13 91,400 32,600 0.8
21/10/2022
11.94
 1,694,400 12.11 12.15 11.30 3,200 65,600 -0.9
20/10/2022
12.11
 1,011,300 12.15 12.15 11.85 100 32,100 -0.5
19/10/2022
12.15
 1,334,700 12.15 12.23 11.94 22,400 39,300 -0.2
18/10/2022
12.15
 1,837,100 11.60 12.15 11.68 115,100 0 1.6
17/10/2022
11.60
 1,022,200 11.85 11.85 11.43 18,900 33,008 -0.2
14/10/2022
11.85
 1,781,900 11.89 12.23 11.72 1,600 2,000 -0.0
13/10/2022
11.89
 1,338,000 11.60 11.89 11.47 90,200 19,000 1.0
12/10/2022
11.60
 3,283,800 11.47 11.89 10.79 142,000 16,705 1.7
11/10/2022
11.47
 2,166,500 12.32 12.32 11.47 26,800 4,898 0.3
10/10/2022
12.32
 1,053,300 12.62 12.62 12.06 93,000 48,500 0.6
07/10/2022
12.62
 1,595,800 12.83 12.83 11.98 264,000 20,400 3.6
06/10/2022
12.83
 1,055,900 13.51 13.51 12.74 58,300 3,300 0.8
05/10/2022
13.51
 2,272,300 13.13 13.51 13.17 148,700 2,000 2.3
04/10/2022
13.13
 2,277,700 12.83 13.21 12.74 81,000 12,000 1.1
03/10/2022
12.83
 2,229,700 13.76 13.81 12.83 35,400 17,000 0.3
30/09/2022
13.76
 1,858,900 13.72 13.76 13.30 26,900 17,543 0.2
29/09/2022
13.72
 999,700 13.72 14.06 13.68 3,000 60,600 -0.9
28/09/2022
13.72
 1,065,300 13.89 14.02 13.68 11,200 59,602 -0.8
27/09/2022
13.89
 1,134,600 14.15 14.23 13.89 0 749 -0.0
26/09/2022
14.15
 1,588,800 14.53 14.53 13.93 0 16,600 -0.3
23/09/2022
14.53
 1,182,900 14.36 14.70 14.27 29,700 3,000 0.5
22/09/2022
14.36
 1,336,900 14.27 14.36 13.93 28,000 50,600 -0.4
21/09/2022
14.27
 589,100 14.23 14.27 13.98 0 20,100 -0.3
20/09/2022
14.23
 1,139,100 14.10 14.23 13.85 33,300 2,000 0.5
19/09/2022
14.10
 1,463,700 14.10 14.36 14.06 70,000 36,503 0.6
16/09/2022
14.10
 4,100,800 14.61 14.61 14.10 684,200 2,951,635 -37.6
15/09/2022
14.61
 580,100 14.66 14.74 14.57 11,500 7 -2.7
14/09/2022
14.66
 1,319,800 14.78 14.78 14.36 9,100 165,809 -0.0
13/09/2022
14.78
 707,300 14.95 15.00 14.74 2,300 146,601 -0.0
12/09/2022
14.95
 1,027,800 15.04 15.25 14.78 3,300 0 -0.1
09/09/2022
15.04
 781,900 14.78 15.04 14.40 800 7,600 -0.1
08/09/2022
14.78
 1,280,900 14.91 15.04 14.78 21,700 300 0.4
07/09/2022
14.91
 2,291,200 15.34 15.38 14.91 36,100 36,500 -0.0
06/09/2022
15.34
 1,490,100 15.34 15.55 15.25 32,300 300 0.6
05/09/2022
15.34
 1,164,200 15.51 15.59 15.25 6,000 19,100 -0.2
31/08/2022
15.51
 1,036,100 15.72 15.85 15.51 35,300 184,100 -2.7
30/08/2022
15.72
 3,465,000 15.21 16.14 15.38 22,900 30,300 -0.1
29/08/2022
15.21
 1,470,200 15.42 15.42 14.95 8,300 32,300 -0.4
26/08/2022
15.42
 1,555,900 15.72 15.72 15.34 22,000 13,400 0.2
25/08/2022
15.72
 2,529,800 15.25 15.85 15.29 183,100 24,000 2.9
24/08/2022
15.25
 1,310,800 15.55 15.55 15.25 9,900 100 0.2
23/08/2022
15.55
 1,150,700 15.12 15.55 14.91 12,600 0 0.2
22/08/2022
15.12
 1,448,500 15.21 15.42 15.00 1,200 140,100 -2.5
19/08/2022
15.21
 3,190,000 15.80 15.85 15.08 47,700 122,200 -1.3
18/08/2022
15.80
 1,320,200 15.85 16.06 15.72 15,300 0 0.3
17/08/2022
15.85
 1,754,900 16.14 16.14 15.80 16,700 0 0.3
16/08/2022
16.14
 2,397,200 16.27 16.27 16.02 23,000 0 0.4
15/08/2022
16.27
 1,483,600 16.23 16.48 16.14 7,000 61,000 -1.0
12/08/2022
16.23
 1,750,300 16.23 16.23 16.02 23,000 16,700 0.1
11/08/2022
16.23
 5,781,600 15.93 16.44 16.02 27,100 16,400 0.2
10/08/2022
15.93
 1,782,100 16.10 16.23 15.93 5,000 15,400 -0.2
09/08/2022
16.10
 2,826,800 15.76 16.19 15.76 56,700 17,000 0.8
08/08/2022
15.76
 1,289,900 15.85 16.06 15.76 4,000 25,000 -0.4
05/08/2022
15.85
 1,998,600 16.02 16.02 15.63 70,400 0 1.3
04/08/2022
16.02
 2,243,400 16.14 16.36 15.93 76,600 0 1.4
03/08/2022
16.14
 2,524,500 16.10 16.40 15.97 106,400 26,500 1.5
02/08/2022
16.10
 4,203,000 15.59 16.27 15.59 104,100 0 2.0
01/08/2022
15.59
 2,459,200 15.29 15.72 15.21 80,600 5,600 1.4
29/07/2022
15.29
 1,243,300 15.38 15.55 15.29 56,200 0 1.0
28/07/2022
15.38
 962,200 15.04 15.51 15.17 101,700 30,000 1.3
27/07/2022
15.04
 606,700 15.12 15.12 14.91 27,400 0 0.5
26/07/2022
15.12
 666,800 15.17 15.29 15.04 2,000 0 0.0
25/07/2022
15.17
 931,000 15.46 15.46 15.17 26,700 31,700 -0.1
22/07/2022
15.46
 1,233,000 15.42 15.68 15.42 37,800 15,200 0.2
21/07/2022
15.42
 923,600 15.63 15.72 15.42 18,000 2,700 0.3
20/07/2022
15.63
 2,234,200 15.21 15.72 15.21 31,500 0 0.6
19/07/2022
15.21
 1,485,300 15.59 15.59 15.12 11,800 46,800 -0.6
18/07/2022
15.59
 1,087,900 15.59 15.68 15.51 5,000 0 0.1
15/07/2022
15.59
 2,322,000 15.72 16.02 15.59 1,700 10,200 -0.2
14/07/2022
15.72
 3,666,800 15.04 15.72 15.08 8,900 4,600 0.1
13/07/2022
15.04
 1,467,700 15.25 15.55 15.04 900 38,700 -0.7
12/07/2022
15.25
 1,724,500 14.83 15.29 14.61 900 45,900 -0.8
11/07/2022
14.83
 1,079,600 15.04 15.08 14.53 4,100 38,200 -0.6
08/07/2022
15.04
 1,430,400 14.61 15.08 14.49 94,600 604,300 -0.6
07/07/2022
14.61
 799,400 14.19 14.61 14.02 98,900 0 1.7
06/07/2022
14.19
 1,039,700 14.61 14.70 14.15 70,600 7,100 1.1
05/07/2022
14.61
 1,164,600 15.21 15.25 14.61 6,700 0 0.1
04/07/2022
15.21
 837,600 15.04 15.29 14.95 0 300 -0.0
01/07/2022
15.04
 1,800,200 15.85 15.85 14.91 63,800 19,400 0.8
30/06/2022
15.85
 5,460,400 14.87 15.85 14.44 27,600 50,700 -0.4
29/06/2022
14.87
 4,997,400 13.93 14.87 13.76 0 27,600 -0.5
28/06/2022
13.93
 4,346,700 13.76 14.10 13.59 15,600 500 0.2
27/06/2022
13.76
 1,389,500 13.59 13.81 13.51 35,800 1,600 0.5

Chính sách bảo mật | Điều khoản sử dụng |