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)
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
24/05/2019
12.34
 1,538,500 12.41 12.41 12.20 57,370 3,600 1.0
23/05/2019
12.41
 1,118,670 12.54 12.54 12.34 81,750 0 1.5
22/05/2019
12.54
 959,880 12.58 12.58 12.41 0 0 0
21/05/2019
12.58
 1,307,100 12.61 12.65 12.54 60,500 0 1.1
20/05/2019
12.61
 1,403,910 12.30 12.61 12.23 119,670 0 2.1
17/05/2019
12.30
 1,377,730 12.17 12.30 12.10 111,660 109,150 0.0
16/05/2019
12.17
 1,340,730 12.13 12.17 12.06 0 51,680 -0.9
15/05/2019
12.13
 1,534,130 12.17 12.20 12.10 4,200 0 0.1
14/05/2019
12.17
 1,428,430 12.17 12.17 12.06 4,070 600 0.1
13/05/2019
12.17
 1,565,890 12.17 12.17 11.96 10 44,830 -0.8
10/05/2019
12.17
 1,311,900 12.17 12.20 12.06 11,600 890 0.2
09/05/2019
12.17
 1,316,440 12.20 12.20 11.92 0 0 0
08/05/2019
12.20
 1,398,510 12.20 12.20 11.72 0 27,740 -0.5
07/05/2019
12.20
 1,615,880 12.20 12.30 11.92 29,070 169,040 -2.5
06/05/2019
12.20
 1,522,690 12.48 12.48 12.06 300 4,280 -0.1
03/05/2019
12.48
 978,250 12.61 12.61 12.44 0 37,220 -0.7
02/05/2019
12.61
 1,085,620 12.54 12.61 12.44 18,020 87,300 -1.3
26/04/2019
12.54
 1,059,200 12.58 12.68 12.48 28,250 0 0.5
25/04/2019
12.58
 701,500 12.58 12.58 12.48 27,150 0 0.5
24/04/2019
12.58
 676,480 12.48 12.58 12.48 0 5,000 -0.1
23/04/2019
12.48
 901,800 12.58 12.68 12.41 0 0 0
22/04/2019
12.58
 1,166,830 12.58 12.58 12.30 100 4,500 -0.1
19/04/2019
12.58
 1,024,680 12.61 12.65 12.48 0 10 -0.0
18/04/2019
12.61
 1,092,050 12.68 12.72 12.58 27,200 6,280 0.4
17/04/2019
12.68
 1,043,610 12.75 12.79 12.61 52,890 73,990 -0.4
16/04/2019
12.75
 1,003,700 12.75 12.75 12.58 100,000 16,400 1.5
12/04/2019
12.75
 1,010,780 12.75 12.86 12.61 54,300 0 1.0
11/04/2019
12.75
 1,087,950 12.58 12.79 12.58 32,160 10,000 0.4
10/04/2019
12.58
 1,095,340 12.82 12.82 12.58 41,260 0 0.8
09/04/2019
12.82
 1,134,840 13.10 13.13 12.82 108,020 0 2.0
08/04/2019
13.10
 2,099,170 12.99 13.20 13.03 181,480 210 3.4
05/04/2019
12.99
 1,880,270 12.58 13.03 12.58 2,110 0 0.0
04/04/2019
12.58
 1,138,370 12.58 12.61 12.48 30,160 3,180 0.5

Chính sách bảo mật | Điều khoản sử dụng |