CTCP Thành Thành Công - Biên Hòa (sbt)

24
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
(2025-12-30) 		-0.50 -2.04% 12,543,500 304,400 7.6
24
25.10
24
2 tháng
(2025-12-01) 		-0.90 -3.61% 26,634,900 88,900 2.3
24
25.20
24
3 tháng
(2025-10-31) 		-1.35 -5.33% 43,263,200 -357,200 -8.8
24
25.45
24
6 tháng
(2025-08-04) 		0 0% 114,141,800 -4,381,700 -106.8
23.95
26.90
24
12 tháng
(2025-02-03) 		11.70 95.12% 391,462,000 -3,293,978 -87.7
12.30
26.90
24
24 tháng
(2024-02-15) 		11.82 97.01% 964,787,800 -26,699,261 -378.4
9.77
26.90
24
36 tháng
(2023-02-14) 		12.26 104.51% 1,633,045,400 -24,096,397 -344.2
9.77
26.90
24
60 tháng
(2021-02-24) 		6.74 39.03% 3,429,193,800 -7,713,247 -218.5
8.23
26.90
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |