CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2018
14.20
 1,427,520 13.99 14.20 13.58 100 24,060 -0.5
24/12/2018: Cổ tức tiền mặt tỉ lệ: 4%
24/12/2018
13.99
 1,303,630 13.85 14.06 13.82 0 4,470 -0.1
21/12/2018
13.85
 1,794,320 13.48 13.85 13.42 716,120 21,190 14.3
20/12/2018
13.48
 1,717,490 13.38 13.55 13.31 128,000 22,600 1.9
19/12/2018
13.38
 1,873,050 13.52 13.58 13.31 0 99,580 -2.0
18/12/2018
13.52
 1,265,240 13.85 13.89 13.42 30 65,010 -1.3
17/12/2018
13.85
 1,280,870 13.92 14.06 13.85 0 202,540 -4.4
14/12/2018
13.92
 1,219,200 14.19 14.40 13.92 170 23,340 -0.5
13/12/2018
14.19
 2,024,710 13.65 14.36 13.72 95,620 99,580 -0.1
12/12/2018
13.65
 1,088,790 13.58 13.65 13.48 0 21,110 -0.4
11/12/2018
13.58
 1,504,430 13.62 13.69 13.38 50 0 0.0
10/12/2018
13.62
 1,433,600 13.55 13.72 13.55 0 3,860 -0.1
07/12/2018
13.55
 1,362,730 13.48 13.72 13.52 0 1,680 -0.0
06/12/2018
13.48
 1,155,280 13.38 13.75 13.38 200 210,000 -4.2
05/12/2018
13.38
 3,111,090 13.96 13.96 13.38 30,140 306,200 -5.6
04/12/2018
13.96
 1,451,720 14.19 14.29 13.96 200 35,270 -0.7
03/12/2018
14.19
 3,547,050 14.26 14.46 13.75 28,740 167,870 -2.9
30/11/2018
14.26
 1,660,670 14.53 14.63 14.19 35,940 82,480 -1.0
29/11/2018
14.53
 1,959,930 14.83 14.90 14.53 574,850 8,680 12.3
28/11/2018
14.83
 1,497,810 14.83 14.87 14.73 39,730 3,700 0.8
27/11/2018
14.83
 2,090,450 14.60 14.97 14.60 0 12,880 -0.3
26/11/2018
14.60
 2,092,200 14.60 14.67 14.50 0 110 -0.0
23/11/2018
14.60
 3,405,000 14.60 14.63 14.50 2,414,170 3,950 52.1
22/11/2018
14.60
 2,238,590 14.67 14.70 14.60 8,446,800 7,280,380 25.3
21/11/2018
14.67
 1,742,380 14.67 14.77 14.50 946,280 20,940 20.1
20/11/2018
14.67
 2,225,170 14.63 14.73 14.50 1,214,310 3,960 26.2
19/11/2018
14.63
 1,875,550 14.60 14.70 14.33 825,640 9,920 17.7
16/11/2018
14.60
 5,379,080 14.29 14.60 13.38 544,620 74,520 9.6
15/11/2018
14.29
 4,265,090 15.34 15.44 14.29 466,220 100 10.3
14/11/2018
15.34
 3,268,000 15.10 15.38 15.07 1,378,010 5,400,218 -90.4
13/11/2018
15.10
 3,315,500 15.24 15.27 15.07 1,605,500 103,060 33.7
12/11/2018
15.24
 3,047,050 15.10 15.38 14.87 588,840 1,500 13.3
09/11/2018
15.10
 2,972,000 15.07 15.24 14.83 708,200 20,030 15.4
08/11/2018
15.07
 2,712,950 15.17 15.38 15.07 719,010 11,000 15.8
07/11/2018
15.17
 4,140,480 14.60 15.21 14.50 551,290 137,580 8.9
06/11/2018
14.60
 2,978,300 14.53 14.80 14.53 10,000 8,000 0.0
05/11/2018
14.53
 3,834,930 14.06 14.53 13.92 510 60,060 -1.3
02/11/2018
14.06
 2,754,280 13.99 14.06 13.85 0 75,200 -1.6
01/11/2018
13.99
 2,415,850 13.99 14.06 13.82 0 32,210 -0.7
31/10/2018
13.99
 4,480,770 13.92 14.02 13.69 1,100 63,520 -1.3
30/10/2018
13.92
 2,335,780 14.12 14.16 13.92 500 60,360 -1.2
29/10/2018
14.12
 2,379,090 13.89 14.33 13.72 0 70,700 -1.5
26/10/2018
13.89
 3,233,340 13.92 13.99 13.58 500 60,460 -1.2
25/10/2018
13.92
 2,035,500 13.99 14.02 13.65 0 198,680 -4.1
24/10/2018
13.99
 3,347,880 13.92 14.06 13.79 296,400 46,830 5.1
23/10/2018
13.92
 3,474,570 13.75 13.92 13.42 1,728,420 0 34.9
22/10/2018
13.75
 3,572,990 13.85 13.92 13.62 865,210 436,290 8.7
19/10/2018
13.85
 2,481,990 13.69 13.85 13.42 15,570 499,100 -9.7
18/10/2018
13.69
 2,840,460 13.92 13.92 13.65 811,880 273,260 10.9
17/10/2018
13.92
 3,355,890 13.82 13.99 13.85 612,350 378,810 4.8
16/10/2018
13.82
 3,098,160 13.69 13.89 13.65 1,191,550 549,730 13.1
15/10/2018
13.69
 2,010,970 13.82 13.82 13.48 817,420 692,460 2.5
12/10/2018
13.82
 2,751,190 13.52 13.82 13.18 505,430 0 10.1
11/10/2018
13.52
 4,535,030 14.12 14.12 13.18 836,670 109,170 14.7
10/10/2018
14.12
 4,766,510 13.92 14.33 14.06 1,497,880 123,230 28.8
09/10/2018
13.92
 1,429,810 13.79 13.96 13.75 470,080 0 9.7
08/10/2018
13.79
 1,845,180 13.79 13.79 13.62 954,770 21,690 19.0
05/10/2018
13.79
 2,820,510 13.89 13.92 13.72 1,294,030 5,500 26.4
04/10/2018
13.89
 1,486,160 14.06 14.12 13.89 17,330 20,660 -0.1
03/10/2018
14.06
 2,032,710 13.89 14.16 13.82 0 3,630 -0.1
02/10/2018
13.89
 3,754,270 13.92 13.99 13.62 23,000 545,030 -10.6
01/10/2018
13.92
 4,046,870 14.33 14.33 13.89 7,050 46,390 -0.8
28/09/2018
14.33
 2,873,260 14.50 14.50 14.23 32,650 3,960 0.6
27/09/2018
14.50
 1,758,410 14.53 14.53 14.40 82,690 14,490 1.5
26/09/2018
14.53
 2,509,520 14.43 14.53 14.23 30,000 1,612,390 -34.3
25/09/2018
14.43
 3,655,060 14.53 14.70 14.40 230,920 1,950 4.9

Chính sách bảo mật | Điều khoản sử dụng |