CTCP Thành Thành Công - Biên Hòa (sbt)

22
-0.35
(-1.57%)
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)
29/05/2019
13.01
 1,205,330 13.15 13.15 13.01 111,000 0 2.0
28/05/2019
13.15
 1,373,440 13.19 13.19 13.01 32,680 14,550 0.3
27/05/2019
13.19
 1,192,130 13.08 13.19 12.93 0 0 0
24/05/2019
13.08
 1,538,500 13.15 13.15 12.93 57,370 3,600 1.0
23/05/2019
13.15
 1,118,670 13.30 13.30 13.08 81,750 0 1.5
22/05/2019
13.30
 959,880 13.33 13.33 13.15 0 0 0
21/05/2019
13.33
 1,307,100 13.37 13.41 13.30 60,500 0 1.1
20/05/2019
13.37
 1,403,910 13.04 13.37 12.97 119,670 0 2.1
17/05/2019
13.04
 1,377,730 12.90 13.04 12.82 111,660 109,150 0.0
16/05/2019
12.90
 1,340,730 12.86 12.90 12.79 0 51,680 -0.9
15/05/2019
12.86
 1,534,130 12.90 12.93 12.82 4,200 0 0.1
14/05/2019
12.90
 1,428,430 12.90 12.90 12.79 4,070 600 0.1
13/05/2019
12.90
 1,565,890 12.90 12.90 12.68 10 44,830 -0.8
10/05/2019
12.90
 1,311,900 12.90 12.93 12.79 11,600 890 0.2
09/05/2019
12.90
 1,316,440 12.93 12.93 12.64 0 0 0
08/05/2019
12.93
 1,398,510 12.93 12.93 12.42 0 27,740 -0.5
07/05/2019
12.93
 1,615,880 12.93 13.04 12.64 29,070 169,040 -2.5
06/05/2019
12.93
 1,522,690 13.22 13.22 12.79 300 4,280 -0.1
03/05/2019
13.22
 978,250 13.37 13.37 13.19 0 37,220 -0.7
02/05/2019
13.37
 1,085,620 13.30 13.37 13.19 18,020 87,300 -1.3
26/04/2019
13.30
 1,059,200 13.33 13.44 13.22 28,250 0 0.5
25/04/2019
13.33
 701,500 13.33 13.33 13.22 27,150 0 0.5
24/04/2019
13.33
 676,480 13.22 13.33 13.22 0 5,000 -0.1
23/04/2019
13.22
 901,800 13.33 13.44 13.15 0 0 0
22/04/2019
13.33
 1,166,830 13.33 13.33 13.04 100 4,500 -0.1
19/04/2019
13.33
 1,024,680 13.37 13.41 13.22 0 10 -0.0
18/04/2019
13.37
 1,092,050 13.44 13.48 13.33 27,200 6,280 0.4
17/04/2019
13.44
 1,043,610 13.52 13.55 13.37 52,890 73,990 -0.4
16/04/2019
13.52
 1,003,700 13.52 13.52 13.33 100,000 16,400 1.5
12/04/2019
13.52
 1,010,780 13.52 13.63 13.37 54,300 0 1.0
11/04/2019
13.52
 1,087,950 13.33 13.55 13.33 32,160 10,000 0.4
10/04/2019
13.33
 1,095,340 13.59 13.59 13.33 41,260 0 0.8
09/04/2019
13.59
 1,134,840 13.88 13.92 13.59 108,020 0 2.0
08/04/2019
13.88
 2,099,170 13.77 13.99 13.81 181,480 210 3.4
05/04/2019
13.77
 1,880,270 13.33 13.81 13.33 2,110 0 0.0
04/04/2019
13.33
 1,138,370 13.33 13.37 13.22 30,160 3,180 0.5
03/04/2019
13.33
 1,095,930 13.33 13.33 13.19 55,720 0 1.0
02/04/2019
13.33
 1,292,380 13.33 13.37 13.15 5,000 1,000 0.1
01/04/2019
13.33
 1,414,960 13.41 13.41 13.15 9,910 39,000 -0.5
29/03/2019
13.41
 1,090,840 13.41 13.41 13.15 120 200 -0.0
28/03/2019
13.41
 1,032,530 13.37 13.44 13.30 70,560 0 1.3
27/03/2019
13.37
 1,065,790 13.30 13.48 13.30 60,647 0 1.0
26/03/2019
13.30
 916,830 13.30 13.44 13.15 220 40 0.0
25/03/2019
13.30
 1,520,300 13.30 13.30 12.93 60 0 0.0
22/03/2019
13.30
 1,418,440 13.30 13.52 13.12 1,430 4,000 -0.0
21/03/2019
13.30
 1,503,970 13.59 13.81 13.19 67,040 11,510 1.0
20/03/2019
13.59
 1,478,910 13.66 13.74 13.55 301,540 7,100 5.5
19/03/2019
13.66
 1,519,450 13.70 13.88 13.66 72,880 2,000 1.3
18/03/2019
13.70
 1,254,730 13.92 13.99 13.70 3,100 21,750 -0.4
15/03/2019
13.92
 2,699,760 13.85 13.92 13.74 1,514,470 1,079,160 8.3
14/03/2019
13.85
 1,442,270 14.03 14.03 13.81 89,930 4,822,045 -97.1
13/03/2019
14.03
 1,305,170 14.10 14.14 13.92 24,850 1,060 0.5
12/03/2019
14.10
 1,639,780 13.96 14.17 13.99 314,720 20 6.1
11/03/2019
13.96
 1,748,460 13.74 14.06 13.74 475,060 2,940 9.0
08/03/2019
13.74
 1,442,650 13.77 13.99 13.70 60 1,830 -0.0
07/03/2019
13.77
 1,870,400 13.96 14.06 13.77 128,030 36,030 1.8
06/03/2019
13.96
 2,731,340 14.25 14.32 13.77 24,390 2,000 0.4
05/03/2019
14.25
 1,547,180 14.47 14.47 14.25 58,690 20,550 0.7
04/03/2019
14.47
 1,687,780 14.50 14.61 14.47 160,730 0 3.2
01/03/2019
14.50
 1,751,970 14.43 14.50 14.28 67,790 3,040 1.3
28/02/2019
14.43
 1,631,590 14.61 14.69 14.39 198,050 0 3.9
27/02/2019
14.61
 1,273,110 14.76 14.83 14.58 106,240 0 2.1
26/02/2019
14.76
 1,304,780 14.47 14.83 14.39 98,440 0 2.0
25/02/2019
14.47
 2,262,440 14.65 14.76 14.43 94,440 51,200 0.9
22/02/2019
14.65
 1,567,900 14.94 14.94 14.61 48,720 108,000 -1.2
21/02/2019
14.94
 2,007,950 14.76 14.94 14.72 152,270 600 3.1
20/02/2019
14.76
 1,820,010 15.01 15.05 14.76 128,560 21,900 2.2
19/02/2019
15.01
 2,503,900 15.27 15.38 15.01 78,310 17,240 1.3
18/02/2019
15.27
 1,866,350 15.45 15.60 15.27 64,120 2,360 1.3
15/02/2019
15.45
 2,159,920 15.27 15.71 14.98 172,170 5,400 3.5
14/02/2019
15.27
 3,968,540 14.61 15.34 14.61 200,360 30,540 3.5
13/02/2019
14.61
 1,435,510 14.61 14.69 14.50 92,870 25,200 1.4
12/02/2019
14.61
 1,154,180 14.61 14.72 14.54 78,060 0 1.6
11/02/2019
14.61
 1,043,680 14.61 14.76 14.58 98,370 0 2.0
01/02/2019
14.61
 2,009,350 14.54 14.61 14.28 99,870 70,000 0.6
31/01/2019
14.54
 1,087,470 14.58 14.61 14.47 113,770 0 2.3
30/01/2019
14.58
 1,208,550 14.61 14.72 14.54 105,280 0 2.1
29/01/2019
14.61
 1,194,520 14.69 14.72 14.58 152,590 0 3.1
28/01/2019
14.69
 1,040,610 14.69 14.80 14.58 89,850 5,000 1.7
25/01/2019
14.69
 1,233,360 14.61 14.83 14.58 23,620 0 0.5
24/01/2019
14.61
 1,224,690 14.69 14.87 14.54 100 0 0.0
23/01/2019
14.69
 1,164,430 14.69 14.69 14.54 39,410 24,180 0.3
22/01/2019
14.69
 1,748,200 14.39 14.69 14.36 19,250 35,120 -0.3
21/01/2019
14.39
 1,300,910 14.32 14.39 14.25 10 0 0.0
18/01/2019
14.32
 1,093,330 14.43 14.47 14.28 25,680 0 0.5
17/01/2019
14.43
 946,060 14.50 14.54 14.43 11,910 6,380 0.1
16/01/2019
14.50
 989,650 14.47 14.58 14.39 39,020 10 0.8
15/01/2019
14.47
 702,970 14.36 14.54 14.36 36,510 11,440 0.5
14/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/01/2019
14.36
 1,217,420 14.31 14.69 14.36 0 0 0
11/01/2019
14.30
 2,533,980 14.10 14.44 14.03 2,440 10,000 -0.2
10/01/2019
14.10
 1,171,880 14.06 14.10 13.96 0 3,900 -0.1
09/01/2019
14.06
 1,060,770 13.99 14.13 13.99 5,770 22,750 -0.3
08/01/2019
13.99
 687,250 13.96 14.03 13.85 5,270 24,330 -0.4
07/01/2019
13.96
 919,980 13.79 13.96 13.79 0 9,430 -0.2
04/01/2019
13.79
 1,118,400 13.75 13.79 13.41 0 2,000 -0.0
03/01/2019
13.75
 1,146,760 14.10 14.16 13.68 0 0 0
02/01/2019
14.10
 1,418,170 14.34 14.34 13.72 1,500 4,320 -0.1
28/12/2018
14.34
 1,868,720 14.44 14.44 14.20 0 1,670 -0.0
27/12/2018
14.44
 2,016,260 14.20 14.44 14.20 754,770 15,000 15.4
26/12/2018
14.20
 1,766,920 14.20 14.20 13.92 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |