CTCP Thành Thành Công - Biên Hòa (sbt)

21.50
-0.50
(-2.27%)
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
(2026-02-23) 		-1.75 -7.26% 9,135,900 -313,500 -7.2
22
24.20
22
2 tháng
(2026-01-19) 		-1.95 -8.02% 19,258,700 -770,800 -18.1
22
24.35
22
3 tháng
(2025-12-18) 		-2.25 -9.15% 32,900,200 -175,900 -3.3
22
25.10
22
6 tháng
(2025-09-19) 		-1.60 -6.68% 86,769,400 -2,446,900 -59.3
22
26.90
22
12 tháng
(2025-03-24) 		7.30 48.50% 303,884,500 -5,606,143 -124.8
14.50
26.90
22
24 tháng
(2024-03-28) 		10.99 96.68% 861,176,900 -8,256,287 -157.7
9.77
26.90
22
36 tháng
(2023-04-03) 		10.24 84.60% 1,584,392,300 -30,993,945 -443.4
9.77
26.90
22
60 tháng
(2021-04-13) 		5.16 30.05% 3,313,025,200 -10,829,547 -288.7
8.23
26.90
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
10.77
 2,397,270 10.74 10.85 10.70 1,000 3,060 -0.0
22/09/2020
10.74
 3,024,990 10.85 10.88 10.70 63,700 10,530 0.8
21/09/2020
10.85
 4,993,020 10.66 10.92 10.59 107,060 79,760 0.4
18/09/2020
10.66
 3,661,030 10.66 10.88 10.66 18,610 924,370 -12.9
17/09/2020
10.66
 4,267,810 10.51 10.77 10.40 38,630 54,820 -0.2
16/09/2020
10.51
 2,114,900 10.51 10.51 10.40 19,000 32,170 -0.2
15/09/2020
10.51
 2,231,780 10.51 10.55 10.44 23,860 2,550 0.3
14/09/2020
10.51
 2,217,230 10.55 10.55 10.47 16,950 0 0.2
11/09/2020
10.55
 2,864,510 10.55 10.55 10.40 18,950 5,590 0.2
10/09/2020
10.55
 2,960,850 10.55 10.59 10.44 5,710 78,690 -1.0
09/09/2020
10.55
 3,240,620 10.55 10.62 10.40 4,080 13,110 -0.1
08/09/2020
10.55
 3,689,300 10.44 10.62 10.40 20,000 44,170 -0.3
07/09/2020
10.44
 3,351,210 10.85 10.92 10.44 57,650 131,580 -1.1
04/09/2020
10.85
 3,488,850 10.85 10.85 10.62 133,770 28,790 1.5
03/09/2020
10.85
 3,263,340 10.92 11.00 10.77 45,460 21,000 0.4
01/09/2020
10.92
 3,063,550 10.74 10.92 10.70 57,680 4,200 0.8
31/08/2020
10.74
 3,121,270 10.92 10.96 10.74 18,700 216,030 -2.8
28/08/2020
10.92
 3,317,430 10.96 10.96 10.81 17,650 0 0.3
27/08/2020
10.96
 3,044,720 11.00 11.03 10.81 2,690 0 0.0
26/08/2020
11.00
 2,918,110 11.03 11.11 10.92 56,480 22,000 0.5
25/08/2020
11.03
 4,339,070 10.70 11.07 10.74 60,400 3,000 0.8
24/08/2020
10.70
 3,733,240 10.55 10.70 10.51 139,490 0 2.0
21/08/2020
10.55
 3,149,760 10.40 10.55 10.40 22,300 8,390 0.2
20/08/2020
10.40
 2,418,510 10.55 10.59 10.40 66,840 104,640 -0.5
19/08/2020
10.55
 2,871,900 10.62 10.66 10.44 112,700 4,590 1.5
18/08/2020
10.62
 3,251,750 10.40 10.70 10.32 287,280 7,460 3.9
17/08/2020
10.40
 2,528,170 10.40 10.44 10.29 0 17,550 -0.2
14/08/2020
10.40
 2,757,940 10.51 10.55 10.29 29,160 591,860 -7.8
13/08/2020
10.51
 3,909,160 10.51 10.55 10.40 64,370 0 0.9
12/08/2020
10.51
 3,130,660 10.51 10.59 10.40 5,550 1,020 0.1
11/08/2020
10.51
 2,765,390 10.59 10.59 10.44 0 12,910 -0.2
10/08/2020
10.59
 3,709,130 10.59 10.66 10.47 7,140 13,770 -0.1
07/08/2020
10.59
 3,170,980 10.66 10.70 10.55 2,040 16,610 -0.2
06/08/2020
10.66
 4,251,940 10.74 10.77 10.51 12,280 122,820 -1.6

Chính sách bảo mật | Điều khoản sử dụng |