CTCP Thành Thành Công - Biên Hòa (sbt)

11.40
0.05
(0.44%)
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
(2024-04-16) 		-0.10 -0.87% 38,702,900 458,147 4.9
10.75
11.50
11.40
2 tháng
(2024-03-18) 		-1 -8.06% 112,176,500 820,347 9.3
10.75
12.80
11.40
3 tháng
(2024-02-16) 		-2.05 -15.24% 194,500,800 -18,125,627 -226.2
10.75
13.80
11.40
6 tháng
(2023-11-20) 		-2.30 -16.79% 316,004,200 -21,513,577 -271.8
10.75
14.10
11.40
12 tháng
(2023-05-22) 		-3.33 -22.59% 681,739,000 -23,289,177 -300.9
10.75
17.15
11.40
24 tháng
(2022-05-27) 		-3.60 -23.98% 1,281,928,100 8,507,787 118.9
9.05
17.15
11.40
36 tháng
(2021-06-01) 		-5.25 -31.54% 2,443,625,500 -3,578,713 -161.8
9.05
22.81
11.40
60 tháng
(2019-06-12) 		-2.42 -17.53% 3,753,982,060 -8,833,743 -160.7
9.05
22.81
11.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
11.35
-0.05
 1,375,600 11.40 11.45 11.35 7,900 6,100 0.0
#2 14/05/2024
11.40
0.20
 2,158,300 11.30 11.45 11.25 43,700 2,400 0.5
#3 13/05/2024
11.20
0
 1,283,200 11.25 11.25 11.15 24,700 6,300 0.2
#4 10/05/2024
11.20
0
 1,623,900 11.25 11.30 11.10 60,300 0 0.7
#5 09/05/2024
11.20
-0.10
 2,111,000 11.40 11.45 11.20 10,600 2,400 0.1
#6 08/05/2024
11.30
-0.15
 2,595,800 11.40 11.50 11.15 200 60,800 -0.7
#7 07/05/2024
11.45
0
 2,095,600 11.65 11.70 11.40 132,000 90,953 0.5
#8 06/05/2024
11.45
0.30
 1,815,200 11.40 11.45 11.25 25,600 89,600 -0.7
#9 03/05/2024
11.15
0.10
 1,330,200 11.10 11.20 11.05 80,400 23,800 0.6
#10 02/05/2024
11.05
0.15
 875,900 10.95 11.10 10.95 2,400 64,500 -0.7
#11 26/04/2024
10.90
-0.05
 1,621,200 10.90 11 10.85 113,300 5,600 1.2
#12 25/04/2024
10.95
-0.15
 1,029,300 11.10 11.10 10.90 29,100 9,300 0.2
#13 24/04/2024
11.10
0.35
 1,693,000 10.80 11.20 10.80 243,900 85,000 1.7
#14 23/04/2024
10.75
-0.25
 1,795,700 11.05 11.05 10.75 274,000 179,200 1.0
#15 22/04/2024
11
0.25
 1,565,300 10.80 11.05 10.80 53,600 44,000 0.1
#16 19/04/2024
10.75
-0.55
 3,964,700 11.10 11.15 10.70 320,900 92,200 2.5
#17 17/04/2024
11.30
-0.20
 2,504,500 11.70 11.70 11.30 155,800 528,700 -4.3
#18 16/04/2024
11.50
-0.65
 5,669,400 12.20 12.25 11.30 269,000 107,600 1.8
#19 15/04/2024
12.15
-0.65
 4,245,400 12.75 12.80 12.10 73,700 99,200 -0.3
#20 12/04/2024
12.80
0.45
 7,142,100 12.40 13 12.40 525,000 162,000 4.5
#21 11/04/2024
12.35
-0.05
 1,597,100 12.35 12.45 12.25 92,400 57,000 0.4
#22 10/04/2024
12.40
-0.05
 1,816,000 12.50 12.50 12.40 290,400 22,400 3.3
#23 09/04/2024
12.45
0.10
 2,340,600 12.35 12.45 12.30 122,400 16,700 1.3
#24 08/04/2024
12.35
0
 2,209,200 12.40 12.50 12.35 36,000 3,500 0.4
#25 05/04/2024
12.35
0.15
 4,524,700 12.10 12.60 12.10 255,600 144,500 1.4
#26 04/04/2024
12.20
-0.10
 2,963,400 12.30 12.40 12.15 19,100 5,100 0.2
#27 03/04/2024
12.30
-0.15
 2,443,800 12.40 12.45 12.30 48,800 20,300 0.4
#28 02/04/2024
12.45
0
 2,704,400 12.45 12.50 12.30 111,300 34,300 1.0
#29 01/04/2024
12.45
0.05
 2,176,800 12.40 12.50 12.30 49,300 344,200 -3.7
#30 29/03/2024
12.40
-0.10
 2,109,800 12.50 12.60 12.35 800 500 0.0
#31 28/03/2024
12.50
-0.05
 2,021,200 12.65 12.70 12.45 31,500 27,900 0.0
#32 27/03/2024
12.55
0.30
 5,910,000 12.35 12.75 12.35 347,900 2,100 4.3
#33 26/03/2024
12.25
-0.05
 3,059,300 12.35 12.35 12.15 83,700 18,400 0.8
#34 25/03/2024
12.30
-0.15
 4,234,600 12.45 12.50 12.30 33,100 19,600 0.2
#35 22/03/2024
12.45
0
 4,254,800 12.45 12.55 12.35 35,000 70,900 -0.4
#36 21/03/2024
12.45
0
 4,491,500 12.45 12.60 12.40 51,600 24,400 0.3
#37 20/03/2024
12.45
-0.20
 4,270,200 12.65 12.65 12.30 31,900 13,800 0.2
#38 19/03/2024
12.65
0.25
 3,889,700 12.40 12.65 12.35 17,300 233,900 -2.7
#39 18/03/2024
12.40
-0.20
 5,069,000 12.60 12.90 12.30 76,400 650,300 -7.2
#40 15/03/2024
12.60
0.25
 11,068,500 12.35 12.90 12.45 0 7,163,600 -89.9
#41 14/03/2024
12.35
0.10
 8,756,700 12.25 12.50 12.20 315,400 6,811,200 -80.2
#42 13/03/2024
12.25
-0.20
 6,290,600 12.45 12.55 12.10 498,500 3,233,800 -33.6
#43 12/03/2024
12.45
-0.35
 6,519,000 12.80 12.95 12.40 23,100 2,864,500 -36.0
#44 11/03/2024
12.80
-0.30
 3,452,800 13.10 13.20 12.80 4,600 107,600 -1.4
#45 08/03/2024
13.10
-0.20
 2,747,600 13.30 13.35 13.10 74,300 42,200 0.4
#46 07/03/2024
13.30
0
 1,808,800 13.30 13.35 13.20 94,200 39,900 0.7
#47 06/03/2024
13.30
-0.10
 1,874,300 13.40 13.50 13.25 207,400 4,000 2.7
#48 05/03/2024
13.40
-0.05
 1,590,000 13.45 13.45 13.35 70,500 2,400 0.9
#49 04/03/2024
13.45
0.05
 2,950,700 13.40 13.60 13.35 66,700 23,300 0.6
#50 01/03/2024
13.40
0.10
 1,986,400 13.30 13.40 13.25 42,300 19,610 0.3
#51 29/02/2024
13.30
-0.10
 4,323,100 13.40 13.50 13.20 10,000 228,700 -2.9
#52 28/02/2024
13.40
-0.05
 3,199,100 13.45 13.55 13.35 19,900 187,500 -2.3
#53 27/02/2024
13.45
0.05
 3,095,000 13.40 13.50 13.30 146,300 477,735 -4.4
#54 26/02/2024
13.40
0
 2,489,700 13.40 13.50 13.25 33,700 127,600 -1.3
#55 23/02/2024
13.40
-0.40
 4,218,700 13.80 13.90 13.40 140,300 190,100 -0.7
#56 22/02/2024
13.80
0.30
 6,537,000 13.50 14.05 13.45 422,400 266,300 2.1
#57 21/02/2024
13.50
-0.10
 2,048,300 13.60 13.65 13.45 6,900 11,000 -0.1
#58 20/02/2024
13.60
-0.10
 1,906,500 13.70 13.75 13.50 79,500 62,170 0.2
#59 19/02/2024
13.70
0.25
 3,855,100 13.45 13.70 13.45 542,851 15,400 7.2
#60 16/02/2024
13.45
0.05
 1,606,400 13.40 13.50 13.35 135,000 1,210 1.8
#61 15/02/2024
13.40
0.10
 1,371,100 13.30 13.50 13.35 97,300 8,400 1.2
#62 07/02/2024
13.30
0
 1,110,200 13.30 13.40 13.25 65,300 4,300 0.8
#63 06/02/2024
13.30
0
 2,111,200 13.30 13.40 13.20 59,950 17,100 0.6
#64 05/02/2024
13.30
0
 1,883,700 13.30 13.40 13.25 30,300 4,800 0.3
#65 02/02/2024
13.30
-0.15
 2,095,100 13.45 13.50 13.30 1,800 225,000 -3.0
#66 01/02/2024
13.45
0.05
 1,766,100 13.40 13.55 13.35 34,200 61,700 -0.4
#67 31/01/2024
13.40
-0.20
 2,641,900 13.60 13.80 13.40 3,700 177,300 -2.4
#68 30/01/2024
13.60
0.05
 2,930,300 13.55 13.85 13.50 286,200 6,300 3.8
#69 29/01/2024
13.55
-0.10
 1,501,100 13.65 13.75 13.55 400 107,600 -1.5
#70 26/01/2024
13.65
0
 1,067,800 13.65 13.65 13.55 8,700 18,600 -0.1
#71 25/01/2024
13.65
0.05
 1,390,400 13.60 13.70 13.55 20,400 13,100 0.1
#72 24/01/2024
13.60
0.05
 1,231,000 13.55 13.65 13.55 100 6,800 -0.1
#73 23/01/2024
13.55
-0.05
 2,099,400 13.60 13.70 13.50 0 94,800 -1.3
#74 22/01/2024
13.60
0.05
 1,678,500 13.55 13.70 13.50 11,200 11,500 -0.0
#75 19/01/2024
13.55
-0.20
 2,895,600 13.75 13.90 13.55 11,400 36,400 -0.3
#76 18/01/2024
13.75
-0.15
 3,044,600 13.90 14 13.60 27,300 120,100 -1.3
#77 17/01/2024
13.90
0.10
 5,855,300 13.80 14.25 13.90 213,800 7,800 2.9
#78 16/01/2024
13.80
0
 1,209,400 13.80 13.85 13.65 28,400 35,100 -0.1
#79 15/01/2024
13.80
0.30
 3,086,300 13.50 13.90 13.50 220,500 17,300 2.8
#80 12/01/2024
13.50
-0.25
 3,543,200 13.75 13.85 13.50 8,600 50,400 -0.6
#81 11/01/2024
13.75
0.05
 3,368,700 13.70 13.90 13.60 27,500 78,100 -0.7
#82 10/01/2024
13.70
-0.20
 2,563,100 13.90 14 13.60 6,400 14,400 -0.1
#83 09/01/2024
13.90
0.55
 7,194,100 13.35 14.05 13.30 95,600 52,000 0.6
#84 08/01/2024
13.35
0.05
 1,821,000 13.30 13.45 13.30 132,300 73,600 0.8
#85 05/01/2024
13.30
-0.05
 2,131,200 13.35 13.45 13.25 1,700 700 0.0
#86 04/01/2024
13.35
0.05
 3,143,600 13.30 13.40 13.30 144,300 308,000 -2.2
#87 03/01/2024
13.30
0
 2,051,000 13.30 13.35 13.20 4,800 72,900 -0.9
#88 02/01/2024
13.30
0.10
 1,807,600 13.20 13.45 13.15 100,700 247,700 -1.9
#89 29/12/2023
13.20
-0.15
 5,033,900 13.35 13.65 13.20 27,700 0 0.4
#90 28/12/2023
13.35
0.10
 1,429,100 13.25 13.35 13.20 56,400 600 0.7
#91 27/12/2023
13.25
-0.15
 1,210,500 13.40 13.45 13.25 50,100 0 0.7
#92 26/12/2023
13.40
0
 1,362,200 13.40 13.45 13.30 0 256,000 -3.4
#93 25/12/2023
13.40
0.10
 919,300 13.30 13.40 13.25 27,900 66,600 -0.5
#94 22/12/2023
13.30
0.05
 562,600 13.25 13.35 13.20 71,100 49,000 0.3
#95 21/12/2023
13.25
-0.20
 692,300 13.45 13.45 13.20 0 339,500 -4.5
#96 20/12/2023
13.45
0.25
 1,141,400 13.20 13.55 13.20 127,000 1,900 1.7
#97 19/12/2023
13.20
0
 1,414,600 13.20 13.25 13 800 129,300 -1.7
#98 18/12/2023
13.20
0
 650,000 13.20 13.35 13.15 78,100 35,400 0.6
#99 15/12/2023
13.20
-0.10
 1,580,400 13.30 13.40 13.20 2,400 200,700 -2.6
#100 14/12/2023
13.30
-0.05
 1,367,100 13.35 13.50 13.25 20,200 211,100 -2.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc