CTCP Thành Thành Công - Biên Hòa (sbt)

20.65
-0.65
(-3.05%)
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
(2026-07-06) 		0.05 0.24% 13,315,400 -258,458 0
20.65
21.30
20.65
2 tháng
(2026-06-08) 		1 4.93% 24,567,200 -32,113 0
20.30
21.90
20.65
3 tháng
(2026-05-07) 		0.90 4.41% 37,556,700 -946,998 0
20.10
21.90
20.65
6 tháng
(2026-02-06) 		-1.15 -5.13% 66,970,700 -2,387,299 -15.9
19.43
22.83
20.65
12 tháng
(2025-08-11) 		-2.28 -9.69% 174,802,400 -6,428,099 -114.3
19.43
25.38
20.65
24 tháng
(2024-08-15) 		10.45 96.33% 629,078,800 -10,697,273 -168.3
10.12
25.38
20.65
36 tháng
(2023-08-21) 		8.69 68.95% 1,305,947,700 -30,638,310 -414.7
9.22
25.38
20.65
60 tháng
(2021-08-31) 		4.83 29.34% 3,015,836,200 -16,171,846 -351.7
7.76
25.38
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |