CTCP Thành Thành Công - Biên Hòa (sbt)

20.40
0
(0%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2019
12.58
 1,095,930 12.58 12.58 12.44 55,720 0 1.0
02/04/2019
12.58
 1,292,380 12.58 12.61 12.41 5,000 1,000 0.1
01/04/2019
12.58
 1,414,960 12.65 12.65 12.41 9,910 39,000 -0.5
29/03/2019
12.65
 1,090,840 12.65 12.65 12.41 120 200 -0.0
28/03/2019
12.65
 1,032,530 12.61 12.68 12.54 70,560 0 1.3
27/03/2019
12.61
 1,065,790 12.54 12.72 12.54 60,647 0 1.0
26/03/2019
12.54
 916,830 12.54 12.68 12.41 220 40 0.0
25/03/2019
12.54
 1,520,300 12.54 12.54 12.20 60 0 0.0
22/03/2019
12.54
 1,418,440 12.54 12.75 12.37 1,430 4,000 -0.0
21/03/2019
12.54
 1,503,970 12.82 13.03 12.44 67,040 11,510 1.0
20/03/2019
12.82
 1,478,910 12.89 12.96 12.79 301,540 7,100 5.5
19/03/2019
12.89
 1,519,450 12.92 13.10 12.89 72,880 2,000 1.3
18/03/2019
12.92
 1,254,730 13.13 13.20 12.92 3,100 21,750 -0.4
15/03/2019
13.13
 2,699,760 13.06 13.13 12.96 1,514,470 1,079,160 8.3
14/03/2019
13.06
 1,442,270 13.23 13.23 13.03 89,930 4,822,045 -97.1
13/03/2019
13.23
 1,305,170 13.30 13.34 13.13 24,850 1,060 0.5
12/03/2019
13.30
 1,639,780 13.17 13.37 13.20 314,720 20 6.1
11/03/2019
13.17
 1,748,460 12.96 13.27 12.96 475,060 2,940 9.0
08/03/2019
12.96
 1,442,650 12.99 13.20 12.92 60 1,830 -0.0
07/03/2019
12.99
 1,870,400 13.17 13.27 12.99 128,030 36,030 1.8
06/03/2019
13.17
 2,731,340 13.44 13.51 12.99 24,390 2,000 0.4
05/03/2019
13.44
 1,547,180 13.65 13.65 13.44 58,690 20,550 0.7
04/03/2019
13.65
 1,687,780 13.68 13.79 13.65 160,730 0 3.2
01/03/2019
13.68
 1,751,970 13.61 13.68 13.48 67,790 3,040 1.3
28/02/2019
13.61
 1,631,590 13.79 13.85 13.58 198,050 0 3.9
27/02/2019
13.79
 1,273,110 13.92 13.99 13.75 106,240 0 2.1
26/02/2019
13.92
 1,304,780 13.65 13.99 13.58 98,440 0 2.0
25/02/2019
13.65
 2,262,440 13.82 13.92 13.61 94,440 51,200 0.9
22/02/2019
13.82
 1,567,900 14.10 14.10 13.79 48,720 108,000 -1.2
21/02/2019
14.10
 2,007,950 13.92 14.10 13.89 152,270 600 3.1
20/02/2019
13.92
 1,820,010 14.16 14.20 13.92 128,560 21,900 2.2
19/02/2019
14.16
 2,503,900 14.41 14.51 14.16 78,310 17,240 1.3
18/02/2019
14.41
 1,866,350 14.58 14.72 14.41 64,120 2,360 1.3
15/02/2019
14.58
 2,159,920 14.41 14.82 14.13 172,170 5,400 3.5

Chính sách bảo mật | Điều khoản sử dụng |