CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
10.06
 4,267,810 9.92 10.16 9.81 38,630 54,820 -0.2
16/09/2020
9.92
 2,114,900 9.92 9.92 9.81 19,000 32,170 -0.2
15/09/2020
9.92
 2,231,780 9.92 9.95 9.85 23,860 2,550 0.3
14/09/2020
9.92
 2,217,230 9.95 9.95 9.88 16,950 0 0.2
11/09/2020
9.95
 2,864,510 9.95 9.95 9.81 18,950 5,590 0.2
10/09/2020
9.95
 2,960,850 9.95 9.99 9.85 5,710 78,690 -1.0
09/09/2020
9.95
 3,240,620 9.95 10.02 9.81 4,080 13,110 -0.1
08/09/2020
9.95
 3,689,300 9.85 10.02 9.81 20,000 44,170 -0.3
07/09/2020
9.85
 3,351,210 10.23 10.30 9.85 57,650 131,580 -1.1
04/09/2020
10.23
 3,488,850 10.23 10.23 10.02 133,770 28,790 1.5
03/09/2020
10.23
 3,263,340 10.30 10.37 10.16 45,460 21,000 0.4
01/09/2020
10.30
 3,063,550 10.13 10.30 10.09 57,680 4,200 0.8
31/08/2020
10.13
 3,121,270 10.30 10.34 10.13 18,700 216,030 -2.8
28/08/2020
10.30
 3,317,430 10.34 10.34 10.20 17,650 0 0.3
27/08/2020
10.34
 3,044,720 10.37 10.41 10.20 2,690 0 0.0
26/08/2020
10.37
 2,918,110 10.41 10.48 10.30 56,480 22,000 0.5
25/08/2020
10.41
 4,339,070 10.09 10.45 10.13 60,400 3,000 0.8
24/08/2020
10.09
 3,733,240 9.95 10.09 9.92 139,490 0 2.0
21/08/2020
9.95
 3,149,760 9.81 9.95 9.81 22,300 8,390 0.2
20/08/2020
9.81
 2,418,510 9.95 9.99 9.81 66,840 104,640 -0.5
19/08/2020
9.95
 2,871,900 10.02 10.06 9.85 112,700 4,590 1.5
18/08/2020
10.02
 3,251,750 9.81 10.09 9.74 287,280 7,460 3.9
17/08/2020
9.81
 2,528,170 9.81 9.85 9.70 0 17,550 -0.2
14/08/2020
9.81
 2,757,940 9.92 9.95 9.70 29,160 591,860 -7.8
13/08/2020
9.92
 3,909,160 9.92 9.95 9.81 64,370 0 0.9
12/08/2020
9.92
 3,130,660 9.92 9.99 9.81 5,550 1,020 0.1
11/08/2020
9.92
 2,765,390 9.99 9.99 9.85 0 12,910 -0.2
10/08/2020
9.99
 3,709,130 9.99 10.06 9.88 7,140 13,770 -0.1
07/08/2020
9.99
 3,170,980 10.06 10.09 9.95 2,040 16,610 -0.2
06/08/2020
10.06
 4,251,940 10.13 10.16 9.92 12,280 122,820 -1.6
05/08/2020
10.13
 3,854,150 9.88 10.13 9.74 18,160 0 0.3
04/08/2020
9.88
 3,313,990 9.88 9.95 9.77 50,960 250 0.7
03/08/2020
9.88
 4,211,950 9.32 9.95 9.25 176,270 8,300 2.3
31/07/2020
9.32
 3,475,550 9.53 9.60 9.28 20,000 45,380 -0.3
30/07/2020
9.53
 2,854,810 9.32 9.60 9.32 33,840 80,420 -0.6
29/07/2020
9.32
 2,288,360 9.88 9.88 9.32 33,840 80,420 -0.6
28/07/2020
9.88
 3,750,950 9.56 10.02 9.32 44,050 57,310 -0.2
27/07/2020
9.56
 1,655,770 10.27 10.27 9.56 65,920 2,280 0.9
24/07/2020
10.27
 2,995,670 10.41 10.45 9.85 100,850 50,960 0.7
23/07/2020
10.41
 4,496,230 10.45 10.52 10.30 25,260 0 0.4
22/07/2020
10.45
 4,384,420 10.55 10.66 10.41 44,720 4,560 0.6
21/07/2020
10.55
 4,210,080 10.55 10.73 10.41 40,020 3,480 0.5
20/07/2020
10.55
 4,873,730 10.69 10.73 10.48 0 7,840 -0.1
17/07/2020
10.69
 6,289,310 10.66 10.80 10.45 42,530 4,330 0.6
16/07/2020
10.66
 5,393,070 10.37 10.66 10.20 22,230 73,990 -0.8
15/07/2020
10.37
 4,331,470 10.34 10.45 10.27 39,330 16,030 0.3
14/07/2020
10.34
 4,275,190 10.23 10.34 10.09 37,750 44,410 -0.1
13/07/2020
10.23
 4,203,720 10.34 10.45 10.20 51,860 107,820 -0.8
10/07/2020
10.34
 3,917,190 10.27 10.41 10.02 63,570 25,490 0.6
09/07/2020
10.27
 4,153,260 10.16 10.34 9.99 76,420 9,000 1.0
08/07/2020
10.16
 3,636,810 10.09 10.16 9.88 51,730 2,710 0.7
07/07/2020
10.09
 3,084,030 10.09 10.20 10.02 0 36,040 -0.5
06/07/2020
10.09
 2,988,190 9.92 10.09 9.85 87,710 47,680 0.6
03/07/2020
9.92
 2,533,570 9.85 10.02 9.81 1,000 9,330 -0.1
02/07/2020
9.85
 2,177,090 9.77 9.99 9.74 5,690 2,850 0.0
01/07/2020
9.77
 2,205,200 9.42 9.88 9.39 61,710 5,850 0.8
30/06/2020
9.42
 2,331,300 9.81 9.99 9.17 7,110 166,140 -2.2
29/06/2020
9.81
 2,120,130 10.27 10.27 9.74 1,140 77,990 -1.1
26/06/2020
10.27
 2,141,800 10.30 10.55 10.27 460 80,720 -1.2
25/06/2020
10.30
 2,141,940 10.48 10.48 10.27 50 76,910 -1.1
24/06/2020
10.48
 2,176,980 10.59 10.62 10.41 11,640 62,300 -0.8
23/06/2020
10.59
 2,294,090 10.45 10.69 10.45 110,710 15,660 1.4
22/06/2020
10.45
 2,095,740 10.27 10.48 10.27 9,220 1,810 0.1
19/06/2020
10.27
 3,971,920 10.45 10.59 10.27 146,160 1,926,930 -25.9
18/06/2020
10.45
 2,052,840 10.45 10.52 10.23 34,550 26,660 0.1
17/06/2020
10.45
 2,114,280 10.52 10.69 10.27 8,610 47,020 -0.6

Chính sách bảo mật | Điều khoản sử dụng |