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)
14/10/2019
13.20
 1,720,970 12.70 13.20 12.74 148,060 40,680 2.0
11/10/2019
12.70
 1,513,660 12.67 12.70 12.60 54,500 280,120 -4.1
10/10/2019
12.67
 1,514,560 12.63 12.67 12.56 2,980 121,350 -2.1
09/10/2019
12.63
 1,929,060 12.63 12.70 12.60 10,010 157,790 -2.6
08/10/2019
12.63
 1,487,490 12.56 12.63 12.53 22,460 44,010 -0.4
07/10/2019
12.56
 1,294,250 12.53 12.60 12.42 24,560 61,300 -0.6
04/10/2019
12.53
 1,073,460 12.53 12.56 12.46 11,630 108,420 -1.7
03/10/2019
12.53
 1,036,090 12.60 12.63 12.42 3,290 0 0.1
02/10/2019
12.60
 1,163,340 12.56 12.60 12.42 64,590 0 1.2
01/10/2019
12.56
 1,204,650 12.60 12.63 12.35 334,752 451,222 -2.1
30/09/2019
12.60
 1,059,330 12.67 12.67 12.56 6,000 18,620 -0.2
27/09/2019
12.67
 1,101,490 12.70 12.70 12.56 3,500 0 0.1
26/09/2019
12.70
 1,345,300 12.67 12.70 12.63 20 103,720 -1.9
25/09/2019
12.67
 1,163,350 12.67 12.70 12.63 11,860 120,000 -1.9
24/09/2019
12.67
 1,174,230 12.63 12.67 12.60 920 80,000 -1.4
23/09/2019
12.63
 1,180,960 12.67 12.67 12.07 0 30 -0.0
20/09/2019
12.67
 2,362,150 12.60 12.67 12.56 1,244,660 608,840 11.4
19/09/2019
12.60
 933,450 12.63 12.70 12.53 0 0 0
18/09/2019
12.63
 1,105,230 12.70 12.70 12.56 1,000 86,000 -1.5
17/09/2019
12.70
 1,521,030 12.67 12.70 12.56 200,900 100,200 1.8
16/09/2019
12.67
 1,207,290 12.35 12.70 12.39 210,670 3,000 3.7
13/09/2019
12.35
 1,384,960 12.07 12.35 12.03 0 190 -0.0
12/09/2019
12.07
 1,060,050 11.89 12.07 11.86 0 20,870 -0.4
11/09/2019
11.89
 1,075,060 11.89 11.89 11.82 0 0 0
10/09/2019
11.89
 1,361,100 11.89 11.93 11.82 650 0 0.0
09/09/2019
11.89
 1,138,430 11.89 11.89 11.79 0 0 0
06/09/2019
11.89
 1,526,520 11.86 11.89 11.72 0 1,850 -0.0
05/09/2019
11.86
 1,514,170 11.75 11.86 11.75 2,000 0 0.0
04/09/2019
11.75
 1,044,360 11.64 11.75 11.54 50,890 0 0.8
03/09/2019
11.64
 1,236,520 11.64 11.68 11.47 1,750 1,000 0.0
30/08/2019
11.64
 1,291,690 11.22 11.64 11.19 82,780 0 1.3
29/08/2019
11.22
 1,526,900 11.22 11.22 11.04 110 49,580 -0.8
28/08/2019
11.22
 1,497,190 11.22 11.22 11.04 21,050 0 0.3
27/08/2019
11.22
 1,813,530 11.29 11.29 11.08 0 86,010 -1.4
26/08/2019
11.29
 1,490,500 11.40 11.40 11.19 0 0 0
23/08/2019
11.40
 1,379,820 11.40 11.40 11.29 0 42,330 -0.7
22/08/2019
11.40
 1,600,640 11.43 11.43 11.26 1,000 49,590 -0.8
21/08/2019
11.43
 1,052,910 11.43 11.43 11.29 240 0 0.0
20/08/2019
11.43
 1,179,380 11.36 11.43 11.22 0 39,800 -0.6
19/08/2019
11.36
 1,312,170 11.29 11.36 11.15 0 24,790 -0.4
16/08/2019
11.29
 1,282,200 11.36 11.36 11.15 0 148,810 -2.4
15/08/2019
11.36
 1,186,610 11.15 11.36 10.87 0 10 -0.0
14/08/2019
11.15
 1,239,410 11.29 11.43 11.12 0 44,920 -0.7
13/08/2019
11.29
 1,580,440 11.29 11.29 11.04 550 50,400 -0.8
12/08/2019
11.29
 1,441,770 11.29 11.29 11.12 4,660 0 0.1
09/08/2019
11.29
 1,322,010 11.43 11.43 11.19 0 4,000 -0.1
08/08/2019
11.43
 1,238,810 11.50 11.50 11.29 0 610 -0.0
07/08/2019
11.50
 1,118,850 11.68 11.68 11.43 0 26,690 -0.4
06/08/2019
11.68
 1,093,520 11.79 11.79 11.57 0 0 0
05/08/2019
11.79
 1,285,120 11.86 11.86 11.68 0 55,250 -0.9
02/08/2019
11.86
 1,265,700 11.82 11.86 11.64 0 0 0
01/08/2019
11.82
 1,558,530 11.75 11.82 11.64 0 116,970 -1.9
31/07/2019
11.75
 1,583,430 11.68 11.75 11.50 0 30,470 -0.5
30/07/2019
11.68
 1,534,740 11.61 11.68 11.50 1,220 0 0.0
29/07/2019
11.61
 2,198,540 11.47 11.79 11.47 230 0 0.0
26/07/2019
11.47
 1,934,940 11.54 11.54 11.29 2,140 64,870 -1.0
25/07/2019
11.54
 1,442,500 11.61 11.61 11.40 7,000 19,780 -0.2
24/07/2019
11.61
 1,579,030 11.68 11.68 11.50 32,200 7,770 0.4
23/07/2019
11.68
 1,288,700 11.72 11.72 11.57 49,560 43,990 0.1
22/07/2019
11.72
 1,258,450 11.79 11.79 11.57 30 23,760 -0.4
19/07/2019
11.79
 1,210,420 11.86 11.89 11.72 5,000 63,830 -1.0
18/07/2019
11.86
 1,346,420 11.93 11.93 11.79 3,300 90,460 -1.5
17/07/2019
11.93
 1,389,040 12.00 12.00 11.86 2,000 250 0.0
16/07/2019
12.00
 2,030,650 12.00 12.00 11.86 0 1,000 -0.0
15/07/2019
12.00
 1,686,450 12.00 12.00 11.86 1,100 2,120 -0.0
12/07/2019
12.00
 1,463,750 12.03 12.07 11.93 10,900 0 0.2
11/07/2019
12.03
 1,497,180 12.00 12.07 11.86 5,000 7,120 -0.0
10/07/2019
12.00
 2,062,050 12.00 12.00 11.86 0 0 0
09/07/2019: Cổ tức tiền mặt tỉ lệ: 4%
09/07/2019
12.00
 1,141,480 11.82 12.00 11.86 0 27,100 -0.5
08/07/2019
11.82
 1,507,550 11.82 11.82 11.68 49,490 0 0.8
05/07/2019
11.82
 1,800,950 11.82 11.82 11.68 19,650 600 0.3
04/07/2019
11.82
 1,698,900 11.82 11.82 11.68 11,410 0 0.2
03/07/2019
11.82
 1,286,400 11.86 11.86 11.68 42,470 0 0.7
02/07/2019
11.86
 1,619,240 11.89 11.89 11.72 500 0 0.0
01/07/2019
11.89
 2,128,740 11.86 11.89 11.68 190,940 0 3.3
28/06/2019
11.86
 1,303,620 11.79 11.86 11.58 99,060 2,007,240 -32.8
27/06/2019
11.79
 1,212,160 11.82 11.82 11.68 98,960 3,049,000 -50.8
26/06/2019
11.82
 1,191,640 11.82 11.82 11.72 140,070 11,600 2.2
25/06/2019
11.82
 1,188,850 11.82 11.82 11.68 67,570 1,638,780 -28.3
24/06/2019
11.82
 1,854,050 11.79 11.86 11.68 55,420 6,273,640 -111.1
21/06/2019
11.79
 2,979,590 11.82 11.82 11.65 1,010 2,197,460 -37.5
20/06/2019
11.82
 2,072,490 11.86 11.86 11.68 18,330 683,920 -11.3
19/06/2019
11.86
 2,109,840 11.86 11.86 11.65 32,070 561,000 -9.0
18/06/2019
11.86
 1,336,860 11.86 11.86 11.65 0 337,190 -5.7
17/06/2019
11.86
 1,185,760 11.86 11.86 11.68 610 9,500 -0.2
14/06/2019
11.86
 1,093,780 11.82 11.86 11.72 109,190 5,000,000 -88.1
13/06/2019
11.82
 866,590 11.86 11.89 11.68 27,280 0 0.5
12/06/2019
11.86
 1,435,560 11.51 11.86 11.37 37,790 402,510 -6.1
11/06/2019
11.51
 955,080 12.23 12.27 11.51 109,440 54,430 1.0
10/06/2019
12.23
 1,448,180 12.27 12.27 12.10 54,560 0 1.0
07/06/2019
12.27
 1,021,300 12.27 12.27 12.10 29,280 0 0.5
06/06/2019
12.27
 1,043,460 12.30 12.30 12.03 100 15,000 -0.3
05/06/2019
12.30
 1,153,220 12.27 12.37 12.13 54,480 4,240 0.9
04/06/2019
12.27
 926,500 12.27 12.34 12.17 134,780 0 2.4
03/06/2019
12.27
 1,000,490 12.44 12.44 12.23 108,920 18,000 1.6
31/05/2019
12.44
 1,284,090 12.41 12.44 12.27 108,920 0 2.0
30/05/2019
12.41
 1,160,200 12.27 12.41 12.13 0 10 -0.0
29/05/2019
12.27
 1,205,330 12.41 12.41 12.27 111,000 0 2.0
28/05/2019
12.41
 1,373,440 12.44 12.44 12.27 32,680 14,550 0.3
27/05/2019
12.44
 1,192,130 12.34 12.44 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |