CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
18.04
 3,832,800 18.04 18.38 17.38 11,400 72,200 -1.4
17/02/2021
18.04
 5,312,700 16.92 18.07 17.69 97,100 74,700 0.5
09/02/2021
16.92
 5,348,500 15.87 16.95 15.83 222,600 346,900 -2.6
08/02/2021
15.87
 5,003,000 15.83 16.68 15.06 174,000 472,000 -6.4
05/02/2021
15.83
 4,494,200 14.83 15.83 14.60 245,800 149,000 1.9
04/02/2021
14.83
 3,067,300 14.83 14.98 14.52 74,100 417,400 -6.5
03/02/2021
14.83
 4,687,800 13.86 14.83 13.86 245,600 712,700 -8.6
02/02/2021
13.86
 2,567,500 12.98 13.86 12.36 415,900 32,100 6.6
01/02/2021
12.98
 2,714,400 13.90 14.29 12.98 114,800 148,300 -0.6
29/01/2021
13.90
 5,547,500 14.21 14.52 13.25 591,500 622,100 -0.7
28/01/2021
14.21
 2,100,600 15.25 15.25 14.21 162,700 80,000 1.5
27/01/2021
15.25
 3,584,600 16.37 16.37 15.25 379,000 15,000 7.3
26/01/2021
16.37
 5,080,600 17.30 17.30 16.10 120,700 17,100 2.2
25/01/2021
17.30
 4,866,200 18.42 18.42 17.30 45,200 97,600 -1.2
22/01/2021
18.42
 4,219,200 18.54 18.85 18.15 882,400 51,500 20.1
21/01/2021
18.54
 5,934,600 18.07 18.69 17.84 1,084,500 9,000 25.3
20/01/2021
18.07
 4,344,500 18.54 18.54 17.26 297,200 2,000 6.9
19/01/2021
18.54
 5,533,700 19.31 19.54 17.96 523,100 2,000 12.7
18/01/2021
19.31
 9,086,000 18.38 19.54 18.38 946,500 94,200 20.6
15/01/2021
18.38
 7,790,100 17.65 18.46 18.00 1,097,500 2,000 25.8
14/01/2021
17.65
 4,803,800 17.42 17.73 17.15 1,094,600 90,300 22.8
13/01/2021
17.42
 3,418,000 17.65 17.88 17.38 37,500 2,000 0.8
12/01/2021
17.65
 4,117,400 17.65 17.84 17.46 136,500 92,200 1.0
11/01/2021
17.65
 8,946,700 16.84 17.65 16.84 129,300 46,500 1.8
08/01/2021
16.84
 6,506,600 16.41 16.84 16.22 56,700 17,200 0.8
07/01/2021
16.41
 3,081,100 16.41 16.49 16.22 53,500 13,200 0.9
06/01/2021
16.41
 3,605,000 16.49 16.88 16.22 37,700 4,200 0.7
05/01/2021
16.49
 6,889,000 16.18 16.99 16.14 123,400 10,100 2.5
04/01/2021
16.18
 3,671,100 16.18 16.37 16.14 1,000 23,200 -0.5
31/12/2020
16.18
 3,486,570 16.10 16.18 15.95 3,670 780 0.1
30/12/2020
16.10
 3,114,090 16.18 16.22 15.99 8,070 1,000 0
29/12/2020
16.18
 4,638,540 16.18 16.45 16.03 1,750,560 15,820 36.3
28/12/2020
16.18
 4,682,940 16.14 16.34 15.95 1,419,560 11,590 29.4
25/12/2020
16.14
 3,936,960 15.83 16.26 15.29 93,800 29,720 1.3
24/12/2020
15.83
 2,449,550 16.37 16.45 15.25 233,740 27,560 4.3
23/12/2020
16.37
 3,081,530 16.61 16.84 16.18 1,394,310 103,100 27.8
22/12/2020
16.61
 4,109,180 16.07 16.80 15.99 1,026,040 26,870 21.3
21/12/2020
16.07
 4,862,580 15.29 16.18 15.56 185,310 71,330 2.3
18/12/2020
15.29
 3,567,020 15.29 15.49 15.29 458,940 1,176,730 -14.2
17/12/2020
15.29
 4,304,100 15.29 15.60 15.02 37,850 37,750 0.0
16/12/2020
15.29
 4,051,590 15.14 15.45 15.10 42,220 65,060 -0.5
15/12/2020
15.14
 3,241,630 15.29 15.37 15.10 45,530 171,550 -2.5
14/12/2020
15.29
 4,736,580 14.52 15.49 14.52 221,380 48,840 3.4
11/12/2020
14.52
 3,208,190 14.33 14.60 14.21 140,570 14,630 2.4
10/12/2020
14.33
 3,447,240 14.75 14.83 14.33 42,740 7,500 0.7
09/12/2020
14.75
 3,661,190 14.71 14.87 14.60 94,820 19,810 1.4
08/12/2020
14.71
 2,930,860 14.75 14.87 14.60 3,500 6,400 -0.1
07/12/2020
14.75
 3,294,030 14.83 15.06 14.68 323,930 59,440 5.0
04/12/2020
14.83
 4,559,540 14.64 15.22 14.40 656,430 239,850 7.8
03/12/2020
14.64
 3,353,140 14.68 14.83 14.56 565,590 485,450 1.5
02/12/2020
14.68
 5,853,660 14.29 14.83 14.25 160,000 30,610 2.5
01/12/2020
14.29
 4,886,230 13.94 14.29 13.63 166,190 65,060 1.9
30/11/2020
13.94
 3,154,740 14.17 14.21 13.94 5,740 41,020 -0.6
27/11/2020
14.17
 4,849,500 13.79 14.21 13.56 122,830 166,450 -0.7
26/11/2020
13.79
 3,160,950 14.21 14.29 13.79 18,420 99,220 -1.5
25/11/2020
14.21
 3,461,010 14.25 14.37 13.94 216,500 282,670 -1.2
24/11/2020
14.25
 6,761,380 13.48 14.25 13.44 103,730 12,420 1.6
23/11/2020
13.48
 3,421,450 13.52 13.67 13.40 121,870 10,700 1.9
20/11/2020
13.52
 4,357,340 13.32 13.52 13.17 277,160 13,230 4.6
19/11/2020
13.32
 7,067,060 12.51 13.36 12.44 95,920 32,750 1.1
18/11/2020
12.51
 3,795,020 12.24 12.51 12.20 640,770 15,010 10.1
17/11/2020
12.24
 3,168,470 12.20 12.47 12.05 5,442,572 5,466,472 -0.4
16/11/2020
12.20
 2,986,970 12.47 12.51 12.13 51,180 5,000 0.7
13/11/2020
12.47
 3,806,430 12.51 12.59 12.36 27,140 5,540 0.4
12/11/2020
12.51
 6,177,270 12.20 12.59 12.05 227,180 82,060 2.3
11/11/2020
12.20
 3,308,150 12.20 12.20 12.01 4,450 52,000 -0.8
10/11/2020
12.20
 3,248,360 12.28 12.55 12.05 0 5,450 -0.1
09/11/2020
12.28
 5,923,000 11.70 12.36 11.70 778,190 12,000 11.9
06/11/2020
11.70
 2,421,000 11.86 11.89 11.62 2,530 0 0.0
05/11/2020
11.86
 2,975,710 11.86 11.97 11.59 406,540 0 6.2
04/11/2020
11.86
 3,109,380 11.86 11.97 11.78 648,000 2,800 9.9
03/11/2020
11.86
 4,305,340 11.35 11.86 11.32 751,950 8,180 11.2
02/11/2020
11.35
 2,455,100 11.35 11.35 11.08 188,450 0 2.8
30/10/2020
11.35
 3,283,040 11.20 11.35 11.05 584,180 4,080 8.4
29/10/2020
11.20
 3,398,230 11.16 11.28 10.93 825,480 25,100 11.6
28/10/2020
11.16
 3,917,690 11.16 11.55 11.16 1,242,050 65,040 17.2
27/10/2020
11.16
 3,278,390 11.59 11.66 11.16 5,610 56,020 -0.7
26/10/2020
11.59
 3,081,090 11.82 12.01 11.59 50,400 93,770 -0.7
23/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/10/2020
11.82
 3,022,300 11.89 12.05 11.82 8,140 435,820 -6.6
22/10/2020
11.89
 2,902,390 11.93 11.93 11.71 10,740 321,930 -4.9
21/10/2020
11.93
 3,202,540 12.19 12.19 11.93 17,690 0 0.3
20/10/2020
12.19
 3,000,570 12.31 12.42 12.12 9,180 22,510 -0.2
19/10/2020
12.31
 4,101,520 11.97 12.31 11.82 65,460 2,000 1.0
16/10/2020
11.97
 3,809,990 11.89 12.04 11.74 6,000 42,270 -0.6
15/10/2020
11.89
 3,338,100 11.89 12.12 11.86 288,700 1,720 4.6
14/10/2020
11.89
 3,557,380 12.23 12.27 11.89 4,430 1,190 0.1
13/10/2020
12.23
 3,707,910 12.12 12.23 11.86 11,330 4,570 0.1
12/10/2020
12.12
 4,632,120 12.38 12.49 11.93 16,800 131,550 -1.9
09/10/2020
12.38
 5,824,010 12.23 12.57 12.04 174,390 25,680 2.4
08/10/2020
12.23
 2,946,690 12.38 12.49 12.16 17,440 84,920 -1.1
07/10/2020
12.38
 6,955,470 11.97 12.72 11.82 237,180 54,690 3.0
06/10/2020
11.97
 3,436,420 12.12 12.19 11.93 1,530 194,590 -3.1
05/10/2020
12.12
 3,678,040 12.12 12.34 11.97 11,630 2,422,500 -41.5
02/10/2020
12.12
 5,099,590 11.82 12.27 11.60 130,370 211,830 -1.3
01/10/2020
11.82
 8,200,920 11.07 11.82 11.07 291,260 10,460 4.3
30/09/2020
11.07
 2,789,690 11.00 11.11 10.81 75,550 0 1.1
29/09/2020
11.00
 3,446,220 11.37 11.37 10.81 175,300 24,040 2.3
28/09/2020
11.37
 3,874,290 11.37 11.52 11.22 2,040 43,890 -0.6
25/09/2020
11.37
 6,159,260 10.81 11.37 10.85 4,090 69,610 -1.0
24/09/2020
10.81
 3,424,680 10.77 10.85 10.62 54,510 5,730 0.7

Chính sách bảo mật | Điều khoản sử dụng |