CTCP Thành Thành Công - Biên Hòa (sbt)

20.35
-0.05
(-0.25%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
14.94
 4,494,200 13.99 14.94 13.77 245,800 149,000 1.9
04/02/2021
13.99
 3,067,300 13.99 14.14 13.70 74,100 417,400 -6.5
03/02/2021
13.99
 4,687,800 13.08 13.99 13.08 245,600 712,700 -8.6
02/02/2021
13.08
 2,567,500 12.24 13.08 11.66 415,900 32,100 6.6
01/02/2021
12.24
 2,714,400 13.12 13.48 12.24 114,800 148,300 -0.6
29/01/2021
13.12
 5,547,500 13.41 13.70 12.50 591,500 622,100 -0.7
28/01/2021
13.41
 2,100,600 14.39 14.39 13.41 162,700 80,000 1.5
27/01/2021
14.39
 3,584,600 15.45 15.45 14.39 379,000 15,000 7.3
26/01/2021
15.45
 5,080,600 16.32 16.32 15.19 120,700 17,100 2.2
25/01/2021
16.32
 4,866,200 17.38 17.38 16.32 45,200 97,600 -1.2
22/01/2021
17.38
 4,219,200 17.49 17.78 17.12 882,400 51,500 20.1
21/01/2021
17.49
 5,934,600 17.05 17.63 16.83 1,084,500 9,000 25.3
20/01/2021
17.05
 4,344,500 17.49 17.49 16.29 297,200 2,000 6.9
19/01/2021
17.49
 5,533,700 18.22 18.44 16.94 523,100 2,000 12.7
18/01/2021
18.22
 9,086,000 17.34 18.44 17.34 946,500 94,200 20.6
15/01/2021
17.34
 7,790,100 16.65 17.42 16.98 1,097,500 2,000 25.8
14/01/2021
16.65
 4,803,800 16.43 16.72 16.18 1,094,600 90,300 22.8
13/01/2021
16.43
 3,418,000 16.65 16.87 16.39 37,500 2,000 0.8
12/01/2021
16.65
 4,117,400 16.65 16.83 16.47 136,500 92,200 1.0
11/01/2021
16.65
 8,946,700 15.88 16.65 15.88 129,300 46,500 1.8
08/01/2021
15.88
 6,506,600 15.48 15.88 15.30 56,700 17,200 0.8
07/01/2021
15.48
 3,081,100 15.48 15.56 15.30 53,500 13,200 0.9
06/01/2021
15.48
 3,605,000 15.56 15.92 15.30 37,700 4,200 0.7
05/01/2021
15.56
 6,889,000 15.27 16.03 15.23 123,400 10,100 2.5
04/01/2021
15.27
 3,671,100 15.27 15.45 15.23 1,000 23,200 -0.5
31/12/2020
15.27
 3,486,570 15.19 15.27 15.05 3,670 780 0.1
30/12/2020
15.19
 3,114,090 15.27 15.30 15.08 8,070 1,000 0
29/12/2020
15.27
 4,638,540 15.27 15.52 15.12 1,750,560 15,820 36.3
28/12/2020
15.27
 4,682,940 15.23 15.41 15.05 1,419,560 11,590 29.4
25/12/2020
15.23
 3,936,960 14.94 15.34 14.43 93,800 29,720 1.3
24/12/2020
14.94
 2,449,550 15.45 15.52 14.39 233,740 27,560 4.3
23/12/2020
15.45
 3,081,530 15.67 15.88 15.27 1,394,310 103,100 27.8
22/12/2020
15.67
 4,109,180 15.16 15.85 15.08 1,026,040 26,870 21.3
21/12/2020
15.16
 4,862,580 14.43 15.27 14.68 185,310 71,330 2.3
18/12/2020
14.43
 3,567,020 14.43 14.61 14.43 458,940 1,176,730 -14.2
17/12/2020
14.43
 4,304,100 14.43 14.72 14.17 37,850 37,750 0.0
16/12/2020
14.43
 4,051,590 14.28 14.57 14.25 42,220 65,060 -0.5
15/12/2020
14.28
 3,241,630 14.43 14.50 14.25 45,530 171,550 -2.5
14/12/2020
14.43
 4,736,580 13.70 14.61 13.70 221,380 48,840 3.4
11/12/2020
13.70
 3,208,190 13.52 13.77 13.41 140,570 14,630 2.4
10/12/2020
13.52
 3,447,240 13.92 13.99 13.52 42,740 7,500 0.7
09/12/2020
13.92
 3,661,190 13.88 14.03 13.77 94,820 19,810 1.4
08/12/2020
13.88
 2,930,860 13.92 14.03 13.77 3,500 6,400 -0.1
07/12/2020
13.92
 3,294,030 13.99 14.21 13.84 323,930 59,440 5.0
04/12/2020
13.99
 4,559,540 13.81 14.35 13.59 656,430 239,850 7.8
03/12/2020
13.81
 3,353,140 13.84 13.99 13.74 565,590 485,450 1.5
02/12/2020
13.84
 5,853,660 13.48 13.99 13.44 160,000 30,610 2.5
01/12/2020
13.48
 4,886,230 13.15 13.48 12.86 166,190 65,060 1.9
30/11/2020
13.15
 3,154,740 13.37 13.41 13.15 5,740 41,020 -0.6
27/11/2020
13.37
 4,849,500 13.01 13.41 12.79 122,830 166,450 -0.7
26/11/2020
13.01
 3,160,950 13.41 13.48 13.01 18,420 99,220 -1.5
25/11/2020
13.41
 3,461,010 13.44 13.55 13.15 216,500 282,670 -1.2
24/11/2020
13.44
 6,761,380 12.72 13.44 12.68 103,730 12,420 1.6
23/11/2020
12.72
 3,421,450 12.75 12.90 12.64 121,870 10,700 1.9
20/11/2020
12.75
 4,357,340 12.57 12.75 12.42 277,160 13,230 4.6
19/11/2020
12.57
 7,067,060 11.80 12.61 11.73 95,920 32,750 1.1
18/11/2020
11.80
 3,795,020 11.55 11.80 11.51 640,770 15,010 10.1
17/11/2020
11.55
 3,168,470 11.51 11.77 11.37 5,442,572 5,466,472 -0.4
16/11/2020
11.51
 2,986,970 11.77 11.80 11.44 51,180 5,000 0.7
13/11/2020
11.77
 3,806,430 11.80 11.88 11.66 27,140 5,540 0.4
12/11/2020
11.80
 6,177,270 11.51 11.88 11.37 227,180 82,060 2.3
11/11/2020
11.51
 3,308,150 11.51 11.51 11.33 4,450 52,000 -0.8
10/11/2020
11.51
 3,248,360 11.59 11.84 11.37 0 5,450 -0.1
09/11/2020
11.59
 5,923,000 11.04 11.66 11.04 778,190 12,000 11.9
06/11/2020
11.04
 2,421,000 11.18 11.22 10.97 2,530 0 0.0
05/11/2020
11.18
 2,975,710 11.18 11.29 10.93 406,540 0 6.2
04/11/2020
11.18
 3,109,380 11.18 11.29 11.11 648,000 2,800 9.9
03/11/2020
11.18
 4,305,340 10.71 11.18 10.67 751,950 8,180 11.2
02/11/2020
10.71
 2,455,100 10.71 10.71 10.46 188,450 0 2.8
30/10/2020
10.71
 3,283,040 10.57 10.71 10.42 584,180 4,080 8.4
29/10/2020
10.57
 3,398,230 10.53 10.64 10.31 825,480 25,100 11.6
28/10/2020
10.53
 3,917,690 10.53 10.89 10.53 1,242,050 65,040 17.2
27/10/2020
10.53
 3,278,390 10.93 11.00 10.53 5,610 56,020 -0.7
26/10/2020
10.93
 3,081,090 11.15 11.33 10.93 50,400 93,770 -0.7
23/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/10/2020
11.15
 3,022,300 11.22 11.37 11.15 8,140 435,820 -6.6
22/10/2020
11.22
 2,902,390 11.26 11.26 11.04 10,740 321,930 -4.9
21/10/2020
11.26
 3,202,540 11.50 11.50 11.26 17,690 0 0.3
20/10/2020
11.50
 3,000,570 11.61 11.72 11.43 9,180 22,510 -0.2
19/10/2020
11.61
 4,101,520 11.29 11.61 11.15 65,460 2,000 1.0
16/10/2020
11.29
 3,809,990 11.22 11.36 11.08 6,000 42,270 -0.6
15/10/2020
11.22
 3,338,100 11.22 11.43 11.19 288,700 1,720 4.6
14/10/2020
11.22
 3,557,380 11.54 11.57 11.22 4,430 1,190 0.1
13/10/2020
11.54
 3,707,910 11.43 11.54 11.19 11,330 4,570 0.1
12/10/2020
11.43
 4,632,120 11.68 11.79 11.26 16,800 131,550 -1.9
09/10/2020
11.68
 5,824,010 11.54 11.86 11.36 174,390 25,680 2.4
08/10/2020
11.54
 2,946,690 11.68 11.79 11.47 17,440 84,920 -1.1
07/10/2020
11.68
 6,955,470 11.29 12.00 11.15 237,180 54,690 3.0
06/10/2020
11.29
 3,436,420 11.43 11.50 11.26 1,530 194,590 -3.1
05/10/2020
11.43
 3,678,040 11.43 11.64 11.29 11,630 2,422,500 -41.5
02/10/2020
11.43
 5,099,590 11.15 11.57 10.94 130,370 211,830 -1.3
01/10/2020
11.15
 8,200,920 10.45 11.15 10.45 291,260 10,460 4.3
30/09/2020
10.45
 2,789,690 10.37 10.48 10.20 75,550 0 1.1
29/09/2020
10.37
 3,446,220 10.73 10.73 10.20 175,300 24,040 2.3
28/09/2020
10.73
 3,874,290 10.73 10.87 10.59 2,040 43,890 -0.6
25/09/2020
10.73
 6,159,260 10.20 10.73 10.23 4,090 69,610 -1.0
24/09/2020
10.20
 3,424,680 10.16 10.23 10.02 54,510 5,730 0.7
23/09/2020
10.16
 2,397,270 10.13 10.23 10.09 1,000 3,060 -0.0
22/09/2020
10.13
 3,024,990 10.23 10.27 10.09 63,700 10,530 0.8
21/09/2020
10.23
 4,993,020 10.06 10.30 9.99 107,060 79,760 0.4
18/09/2020
10.06
 3,661,030 10.06 10.27 10.06 18,610 924,370 -12.9

Chính sách bảo mật | Điều khoản sử dụng |