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)
24/06/2022
13.59
 2,094,200 13.38 13.81 13.34 9,100 2,500 0.1
23/06/2022
13.38
 1,078,400 13.00 13.38 12.66 37,800 15,200 0.4
22/06/2022
13.00
 972,300 12.62 13.00 12.62 14,200 23,400 -0.1
21/06/2022
12.62
 1,300,300 12.49 12.74 12.11 94,500 3,400 1.4
20/06/2022
12.49
 1,938,300 13.42 13.51 12.49 11,600 59,000 -0.7
17/06/2022
13.42
 2,061,000 13.76 13.76 13.00 141,600 197,300 -0.9
16/06/2022
13.76
 2,022,100 13.47 13.85 13.30 429,800 2,800 6.9
15/06/2022
13.47
 2,119,900 13.76 13.76 12.83 6,800 132,200 -2.0
14/06/2022
13.76
 2,019,800 13.72 13.76 13.08 106,000 69,100 0.6
13/06/2022
13.72
 4,777,200 14.74 14.74 13.72 8,300 866,800 -13.9
10/06/2022
14.74
 2,419,500 15.38 15.38 14.61 500 172,900 -3.0
09/06/2022
15.38
 1,087,600 15.46 15.46 15.25 19,300 106,200 -1.6
08/06/2022
15.46
 3,534,700 15.51 15.68 15.29 3,000 640,300 -11.6
07/06/2022
15.51
 4,586,300 14.57 15.51 14.57 50,400 356,200 -5.6
06/06/2022
14.57
 1,516,400 14.66 14.91 14.53 85,300 20,400 1.1
03/06/2022
14.66
 2,074,200 14.78 14.87 14.53 1,000 17,300 -0.3
02/06/2022
14.78
 1,850,300 14.91 14.95 14.49 25,900 10,900 0.3
01/06/2022
14.91
 2,230,600 14.87 14.91 14.44 47,900 0 0.8
31/05/2022
14.87
 2,719,700 15.04 15.04 14.57 68,200 24,900 0.8
30/05/2022
15.04
 1,720,600 15.00 15.08 14.78 76,700 66,100 0.2
27/05/2022
15.00
 3,794,600 14.74 15.38 14.91 58,000 82,900 -0.4
26/05/2022
14.74
 5,243,400 13.81 14.74 13.89 40,000 28,100 0.2
25/05/2022
13.81
 2,191,700 13.25 13.81 13.42 122,600 30,300 1.5
24/05/2022
13.25
 1,055,200 13.59 13.59 13.17 84,600 18,500 1.0
23/05/2022
13.59
 1,528,300 13.72 13.89 13.00 35,200 133,700 -1.6
20/05/2022
13.72
 1,525,100 13.72 13.81 13.51 6,000 89,700 -1.4
19/05/2022
13.72
 1,946,900 13.72 13.72 13.08 14,600 78,000 -1.0
18/05/2022
13.72
 2,492,300 13.34 13.93 13.21 76,300 263,300 -3.0
17/05/2022
13.34
 2,671,400 12.49 13.34 12.45 176,800 0 2.8
16/05/2022
12.49
 3,317,000 12.23 12.96 12.19 1,048,100 38,100 14.8
13/05/2022
12.23
 3,676,300 13.13 13.13 12.23 283,600 7,600 4.0
12/05/2022
13.13
 3,296,400 14.10 14.10 13.13 5,000 712,000 -11.1
11/05/2022
14.10
 1,833,300 14.02 14.36 13.98 94,600 604,300 -8.5
10/05/2022
14.02
 2,842,400 14.66 14.66 13.68 186,100 709,600 -8.6
09/05/2022
14.66
 2,914,000 15.72 15.72 14.66 13,500 639,300 -10.8
06/05/2022
15.72
 1,540,800 16.53 16.53 15.72 612,100 288,700 6.0
05/05/2022
16.53
 1,464,100 16.57 16.65 15.97 33,500 144,700 -2.1
04/05/2022
16.57
 2,046,200 16.14 16.78 15.97 24,500 122,200 -1.9
29/04/2022
16.14
 1,717,200 15.55 16.14 15.42 101,800 43,000 1.1
28/04/2022
15.55
 1,297,800 15.80 15.97 15.55 3,400 133,700 -2.4
27/04/2022
15.80
 1,906,900 15.72 15.97 15.21 201,500 152,600 1.0
26/04/2022
15.72
 2,874,000 15.38 15.72 14.44 459,800 608,900 -2.6
25/04/2022
15.38
 2,983,000 16.53 16.53 15.38 6,474,500 86,400 132.9
22/04/2022
16.53
 2,718,300 16.31 16.78 15.85 300,000 19,400 5.5
21/04/2022
16.31
 5,763,800 16.31 16.31 15.21 922,900 21,100 17.0
20/04/2022
16.31
 5,009,900 17.50 17.59 16.31 141,600 0 2.8
19/04/2022
17.50
 3,353,400 18.82 18.86 17.50 25,000 7,000 0.4
18/04/2022
18.82
 3,685,800 19.20 19.29 18.27 49,600 9,200 0.9
15/04/2022
19.20
 1,933,600 18.99 19.24 18.78 4,600 0 0.0
14/04/2022
18.99
 1,732,400 18.99 19.29 18.95 2,000 2,000 -0.0
13/04/2022
18.99
 2,633,100 18.69 19.07 18.39 8,400 10,500 -0.0
12/04/2022
18.69
 2,752,500 19.20 19.67 18.69 3,500 5,200 -0.0
08/04/2022
19.20
 3,115,000 19.46 19.80 19.20 0 51,600 -1.2
07/04/2022
19.46
 4,118,900 20.31 20.56 19.46 4,000 88,300 -2.0
06/04/2022
20.31
 3,087,200 20.39 20.82 20.22 0 23,800 -0.6
05/04/2022
20.39
 3,247,000 20.60 20.65 20.35 100 31,900 -0.8
04/04/2022
20.60
 3,747,400 20.65 20.99 20.52 2,400 30,800 -0.7
01/04/2022
20.65
 4,127,800 20.39 20.65 20.01 86,600 6,800 1.9
31/03/2022
20.39
 3,663,700 20.43 20.73 20.18 50,000 6,300 1.0
30/03/2022
20.43
 4,845,700 21.03 21.16 20.22 111,400 110,600 0.0
29/03/2022
21.03
 7,536,500 20.39 21.24 20.31 4,000 14,300 -0.2
28/03/2022
20.39
 5,636,500 20.39 20.86 20.05 2,200 45,200 -1.0
25/03/2022
20.39
 4,936,200 19.84 20.39 19.88 41,100 7,000 0.8
24/03/2022
19.84
 4,239,900 19.71 19.97 19.71 14,700 12,800 0.0
23/03/2022
19.71
 3,083,400 19.88 20.05 19.63 2,000 11,100 -0.2
22/03/2022
19.88
 3,641,000 19.80 20.26 19.88 0 500 -0.0
21/03/2022
19.80
 3,479,100 19.54 19.97 19.58 53,900 0 1.3
18/03/2022
19.54
 4,244,600 19.71 19.84 19.54 54,900 1,546,900 -34.3
17/03/2022
19.71
 3,434,900 19.54 20.05 19.54 0 61,900 -1.4
16/03/2022
19.54
 3,665,500 19.54 19.92 19.46 0 63,600 -1.5
15/03/2022
19.54
 4,239,100 19.54 19.54 18.95 2,500 282,900 -6.3
14/03/2022
19.54
 7,242,600 20.14 20.14 19.12 6,500 82,100 -1.7
11/03/2022
20.14
 6,000,000 20.73 20.82 19.97 56,700 22,500 0.8
10/03/2022
20.73
 5,002,300 20.43 21.07 20.35 255,600 9,600 6.0
09/03/2022
20.43
 6,141,700 20.86 21.20 20.22 12,900 5,600 0.2
08/03/2022
20.86
 8,680,400 21.67 21.79 20.86 403,900 41,800 9.1
07/03/2022
21.67
 9,217,700 20.90 22.05 20.99 1,909,700 21,300 47.9
04/03/2022
20.90
 5,920,200 20.90 21.33 20.65 523,500 82,200 10.8
03/03/2022
20.90
 11,785,400 19.54 20.90 19.54 20,400 7,000 0.3
02/03/2022
19.54
 4,501,500 19.54 19.88 19.37 71,300 98,500 -0.6
01/03/2022
19.54
 4,549,300 19.20 19.71 19.20 46,400 10,600 0.8
28/02/2022
19.20
 2,819,700 19.46 19.46 19.07 5,000 16,500 -0.3
25/02/2022
19.46
 3,865,400 19.33 19.71 19.29 0 0 0
24/02/2022
19.33
 4,868,000 20.05 20.14 18.95 7,800 42,700 -0.8
23/02/2022
20.05
 6,157,900 19.37 20.09 19.37 114,900 2,000 2.6
22/02/2022
19.37
 3,724,100 19.54 19.54 19.03 22,200 67,000 -1.0
21/02/2022
19.54
 4,183,500 19.46 19.75 19.33 15,600 6,600 0.2
18/02/2022
19.46
 3,172,200 19.54 19.58 19.33 78,600 4,900 1.7
17/02/2022
19.54
 3,351,700 19.54 19.88 19.37 141,400 5,300 3.1
16/02/2022
19.54
 2,951,200 19.07 19.63 19.03 102,800 4,300 2.2
15/02/2022
19.07
 3,057,000 19.07 19.12 18.69 14,100 0 0.3
14/02/2022
19.07
 4,267,400 19.41 19.54 19.07 5,200 10,500 -0.1
11/02/2022
19.41
 2,771,700 19.54 19.67 19.37 5,800 7,900 -0.0
10/02/2022
19.54
 2,927,500 19.54 19.84 19.41 32,000 53,300 -0.5
09/02/2022
19.54
 2,843,300 19.54 19.80 19.29 68,200 73,900 -0.1
08/02/2022
19.54
 2,706,300 19.20 19.63 19.12 13,200 8,600 0.1
07/02/2022
19.20
 1,892,700 18.69 19.37 18.69 19,500 5,000 0.3
28/01/2022
18.69
 3,055,100 18.69 18.69 18.14 21,100 155,400 -2.9
27/01/2022
18.69
 2,353,600 18.69 18.86 18.18 9,000 15,900 -0.2
26/01/2022
18.69
 2,465,000 18.52 18.86 18.27 39,200 31,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |