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)
17/10/2019
13.99
 1,424,840 14.03 14.03 13.39 31,050 78,270 -0.9
16/10/2019
14.03
 1,228,580 14.06 14.21 13.91 55,540 78,510 -0.4
15/10/2019
14.06
 1,260,410 13.99 14.21 13.99 4,600 101,930 -1.8
14/10/2019
13.99
 1,720,970 13.47 13.99 13.50 148,060 40,680 2.0
11/10/2019
13.47
 1,513,660 13.43 13.47 13.35 54,500 280,120 -4.1
10/10/2019
13.43
 1,514,560 13.39 13.43 13.32 2,980 121,350 -2.1
09/10/2019
13.39
 1,929,060 13.39 13.47 13.35 10,010 157,790 -2.6
08/10/2019
13.39
 1,487,490 13.32 13.39 13.28 22,460 44,010 -0.4
07/10/2019
13.32
 1,294,250 13.28 13.35 13.17 24,560 61,300 -0.6
04/10/2019
13.28
 1,073,460 13.28 13.32 13.20 11,630 108,420 -1.7
03/10/2019
13.28
 1,036,090 13.35 13.39 13.17 3,290 0 0.1
02/10/2019
13.35
 1,163,340 13.32 13.35 13.17 64,590 0 1.2
01/10/2019
13.32
 1,204,650 13.35 13.39 13.09 334,752 451,222 -2.1
30/09/2019
13.35
 1,059,330 13.43 13.43 13.32 6,000 18,620 -0.2
27/09/2019
13.43
 1,101,490 13.47 13.47 13.32 3,500 0 0.1
26/09/2019
13.47
 1,345,300 13.43 13.47 13.39 20 103,720 -1.9
25/09/2019
13.43
 1,163,350 13.43 13.47 13.39 11,860 120,000 -1.9
24/09/2019
13.43
 1,174,230 13.39 13.43 13.35 920 80,000 -1.4
23/09/2019
13.39
 1,180,960 13.43 13.43 12.79 0 30 -0.0
20/09/2019
13.43
 2,362,150 13.35 13.43 13.32 1,244,660 608,840 11.4
19/09/2019
13.35
 933,450 13.39 13.47 13.28 0 0 0
18/09/2019
13.39
 1,105,230 13.47 13.47 13.32 1,000 86,000 -1.5
17/09/2019
13.47
 1,521,030 13.43 13.47 13.32 200,900 100,200 1.8
16/09/2019
13.43
 1,207,290 13.09 13.47 13.13 210,670 3,000 3.7
13/09/2019
13.09
 1,384,960 12.79 13.09 12.75 0 190 -0.0
12/09/2019
12.79
 1,060,050 12.61 12.79 12.57 0 20,870 -0.4
11/09/2019
12.61
 1,075,060 12.61 12.61 12.53 0 0 0
10/09/2019
12.61
 1,361,100 12.61 12.64 12.53 650 0 0.0
09/09/2019
12.61
 1,138,430 12.61 12.61 12.49 0 0 0
06/09/2019
12.61
 1,526,520 12.57 12.61 12.42 0 1,850 -0.0
05/09/2019
12.57
 1,514,170 12.46 12.57 12.46 2,000 0 0.0
04/09/2019
12.46
 1,044,360 12.34 12.46 12.23 50,890 0 0.8
03/09/2019
12.34
 1,236,520 12.34 12.38 12.16 1,750 1,000 0.0
30/08/2019
12.34
 1,291,690 11.89 12.34 11.86 82,780 0 1.3
29/08/2019
11.89
 1,526,900 11.89 11.89 11.71 110 49,580 -0.8
28/08/2019
11.89
 1,497,190 11.89 11.89 11.71 21,050 0 0.3
27/08/2019
11.89
 1,813,530 11.97 11.97 11.74 0 86,010 -1.4
26/08/2019
11.97
 1,490,500 12.08 12.08 11.86 0 0 0
23/08/2019
12.08
 1,379,820 12.08 12.08 11.97 0 42,330 -0.7
22/08/2019
12.08
 1,600,640 12.12 12.12 11.93 1,000 49,590 -0.8
21/08/2019
12.12
 1,052,910 12.12 12.12 11.97 240 0 0.0
20/08/2019
12.12
 1,179,380 12.04 12.12 11.89 0 39,800 -0.6
19/08/2019
12.04
 1,312,170 11.97 12.04 11.82 0 24,790 -0.4
16/08/2019
11.97
 1,282,200 12.04 12.04 11.82 0 148,810 -2.4
15/08/2019
12.04
 1,186,610 11.82 12.04 11.52 0 10 -0.0
14/08/2019
11.82
 1,239,410 11.97 12.12 11.78 0 44,920 -0.7
13/08/2019
11.97
 1,580,440 11.97 11.97 11.71 550 50,400 -0.8
12/08/2019
11.97
 1,441,770 11.97 11.97 11.78 4,660 0 0.1
09/08/2019
11.97
 1,322,010 12.12 12.12 11.86 0 4,000 -0.1
08/08/2019
12.12
 1,238,810 12.19 12.19 11.97 0 610 -0.0
07/08/2019
12.19
 1,118,850 12.38 12.38 12.12 0 26,690 -0.4
06/08/2019
12.38
 1,093,520 12.49 12.49 12.27 0 0 0
05/08/2019
12.49
 1,285,120 12.57 12.57 12.38 0 55,250 -0.9
02/08/2019
12.57
 1,265,700 12.53 12.57 12.34 0 0 0
01/08/2019
12.53
 1,558,530 12.46 12.53 12.34 0 116,970 -1.9
31/07/2019
12.46
 1,583,430 12.38 12.46 12.19 0 30,470 -0.5
30/07/2019
12.38
 1,534,740 12.31 12.38 12.19 1,220 0 0.0
29/07/2019
12.31
 2,198,540 12.16 12.49 12.16 230 0 0.0
26/07/2019
12.16
 1,934,940 12.23 12.23 11.97 2,140 64,870 -1.0
25/07/2019
12.23
 1,442,500 12.31 12.31 12.08 7,000 19,780 -0.2
24/07/2019
12.31
 1,579,030 12.38 12.38 12.19 32,200 7,770 0.4
23/07/2019
12.38
 1,288,700 12.42 12.42 12.27 49,560 43,990 0.1
22/07/2019
12.42
 1,258,450 12.49 12.49 12.27 30 23,760 -0.4
19/07/2019
12.49
 1,210,420 12.57 12.61 12.42 5,000 63,830 -1.0
18/07/2019
12.57
 1,346,420 12.64 12.64 12.49 3,300 90,460 -1.5
17/07/2019
12.64
 1,389,040 12.72 12.72 12.57 2,000 250 0.0
16/07/2019
12.72
 2,030,650 12.72 12.72 12.57 0 1,000 -0.0
15/07/2019
12.72
 1,686,450 12.72 12.72 12.57 1,100 2,120 -0.0
12/07/2019
12.72
 1,463,750 12.75 12.79 12.64 10,900 0 0.2
11/07/2019
12.75
 1,497,180 12.72 12.79 12.57 5,000 7,120 -0.0
10/07/2019
12.72
 2,062,050 12.72 12.72 12.57 0 0 0
09/07/2019: Cổ tức tiền mặt tỉ lệ: 4%
09/07/2019
12.72
 1,141,480 12.53 12.72 12.57 0 27,100 -0.5
08/07/2019
12.53
 1,507,550 12.53 12.53 12.38 49,490 0 0.8
05/07/2019
12.53
 1,800,950 12.53 12.53 12.38 19,650 600 0.3
04/07/2019
12.53
 1,698,900 12.53 12.53 12.38 11,410 0 0.2
03/07/2019
12.53
 1,286,400 12.57 12.57 12.38 42,470 0 0.7
02/07/2019
12.57
 1,619,240 12.60 12.60 12.42 500 0 0.0
01/07/2019
12.60
 2,128,740 12.57 12.60 12.38 190,940 0 3.3
28/06/2019
12.57
 1,303,620 12.49 12.57 12.27 99,060 2,007,240 -32.8
27/06/2019
12.49
 1,212,160 12.53 12.53 12.38 98,960 3,049,000 -50.8
26/06/2019
12.53
 1,191,640 12.53 12.53 12.42 140,070 11,600 2.2
25/06/2019
12.53
 1,188,850 12.53 12.53 12.38 67,570 1,638,780 -28.3
24/06/2019
12.53
 1,854,050 12.49 12.57 12.38 55,420 6,273,640 -111.1
21/06/2019
12.49
 2,979,590 12.53 12.53 12.35 1,010 2,197,460 -37.5
20/06/2019
12.53
 2,072,490 12.57 12.57 12.38 18,330 683,920 -11.3
19/06/2019
12.57
 2,109,840 12.57 12.57 12.35 32,070 561,000 -9.0
18/06/2019
12.57
 1,336,860 12.57 12.57 12.35 0 337,190 -5.7
17/06/2019
12.57
 1,185,760 12.57 12.57 12.38 610 9,500 -0.2
14/06/2019
12.57
 1,093,780 12.53 12.57 12.42 109,190 5,000,000 -88.1
13/06/2019
12.53
 866,590 12.57 12.60 12.38 27,280 0 0.5
12/06/2019
12.57
 1,435,560 12.20 12.57 12.06 37,790 402,510 -6.1
11/06/2019
12.20
 955,080 12.97 13.01 12.20 109,440 54,430 1.0
10/06/2019
12.97
 1,448,180 13.01 13.01 12.82 54,560 0 1.0
07/06/2019
13.01
 1,021,300 13.01 13.01 12.82 29,280 0 0.5
06/06/2019
13.01
 1,043,460 13.04 13.04 12.75 100 15,000 -0.3
05/06/2019
13.04
 1,153,220 13.01 13.12 12.86 54,480 4,240 0.9
04/06/2019
13.01
 926,500 13.01 13.08 12.90 134,780 0 2.4
03/06/2019
13.01
 1,000,490 13.19 13.19 12.97 108,920 18,000 1.6
31/05/2019
13.19
 1,284,090 13.15 13.19 13.01 108,920 0 2.0
30/05/2019
13.15
 1,160,200 13.01 13.15 12.86 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |