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)
14/02/2019
14.41
 3,968,540 13.79 14.47 13.79 200,360 30,540 3.5
13/02/2019
13.79
 1,435,510 13.79 13.85 13.68 92,870 25,200 1.4
12/02/2019
13.79
 1,154,180 13.79 13.89 13.72 78,060 0 1.6
11/02/2019
13.79
 1,043,680 13.79 13.92 13.75 98,370 0 2.0
01/02/2019
13.79
 2,009,350 13.72 13.79 13.48 99,870 70,000 0.6
31/01/2019
13.72
 1,087,470 13.75 13.79 13.65 113,770 0 2.3
30/01/2019
13.75
 1,208,550 13.79 13.89 13.72 105,280 0 2.1
29/01/2019
13.79
 1,194,520 13.85 13.89 13.75 152,590 0 3.1
28/01/2019
13.85
 1,040,610 13.85 13.96 13.75 89,850 5,000 1.7
25/01/2019
13.85
 1,233,360 13.79 13.99 13.75 23,620 0 0.5
24/01/2019
13.79
 1,224,690 13.85 14.03 13.72 100 0 0.0
23/01/2019
13.85
 1,164,430 13.85 13.85 13.72 39,410 24,180 0.3
22/01/2019
13.85
 1,748,200 13.58 13.85 13.54 19,250 35,120 -0.3
21/01/2019
13.58
 1,300,910 13.51 13.58 13.44 10 0 0.0
18/01/2019
13.51
 1,093,330 13.61 13.65 13.48 25,680 0 0.5
17/01/2019
13.61
 946,060 13.68 13.72 13.61 11,910 6,380 0.1
16/01/2019
13.68
 989,650 13.65 13.75 13.58 39,020 10 0.8
15/01/2019
13.65
 702,970 13.54 13.72 13.54 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
13.54
 1,217,420 13.50 13.85 13.54 0 0 0
11/01/2019
13.49
 2,533,980 13.30 13.62 13.23 2,440 10,000 -0.2
10/01/2019
13.30
 1,171,880 13.27 13.30 13.17 0 3,900 -0.1
09/01/2019
13.27
 1,060,770 13.20 13.33 13.20 5,770 22,750 -0.3
08/01/2019
13.20
 687,250 13.17 13.23 13.07 5,270 24,330 -0.4
07/01/2019
13.17
 919,980 13.01 13.17 13.01 0 9,430 -0.2
04/01/2019
13.01
 1,118,400 12.97 13.01 12.65 0 2,000 -0.0
03/01/2019
12.97
 1,146,760 13.30 13.36 12.91 0 0 0
02/01/2019
13.30
 1,418,170 13.53 13.53 12.94 1,500 4,320 -0.1
28/12/2018
13.53
 1,868,720 13.62 13.62 13.40 0 1,670 -0.0
27/12/2018
13.62
 2,016,260 13.40 13.62 13.40 754,770 15,000 15.4
26/12/2018
13.40
 1,766,920 13.40 13.40 13.14 0 100 -0.0
25/12/2018
13.40
 1,427,520 13.20 13.40 12.81 100 24,060 -0.5
24/12/2018: Cổ tức tiền mặt tỉ lệ: 4%
24/12/2018
13.20
 1,303,630 13.07 13.27 13.04 0 4,470 -0.1
21/12/2018
13.07
 1,794,320 12.72 13.07 12.66 716,120 21,190 14.3
20/12/2018
12.72
 1,717,490 12.62 12.78 12.56 128,000 22,600 1.9
19/12/2018
12.62
 1,873,050 12.75 12.82 12.56 0 99,580 -2.0
18/12/2018
12.75
 1,265,240 13.07 13.10 12.66 30 65,010 -1.3
17/12/2018
13.07
 1,280,870 13.13 13.26 13.07 0 202,540 -4.4
14/12/2018
13.13
 1,219,200 13.39 13.58 13.13 170 23,340 -0.5
13/12/2018
13.39
 2,024,710 12.88 13.55 12.94 95,620 99,580 -0.1
12/12/2018
12.88
 1,088,790 12.82 12.88 12.72 0 21,110 -0.4
11/12/2018
12.82
 1,504,430 12.85 12.91 12.62 50 0 0.0
10/12/2018
12.85
 1,433,600 12.78 12.94 12.78 0 3,860 -0.1
07/12/2018
12.78
 1,362,730 12.72 12.94 12.75 0 1,680 -0.0
06/12/2018
12.72
 1,155,280 12.62 12.97 12.62 200 210,000 -4.2
05/12/2018
12.62
 3,111,090 13.17 13.17 12.62 30,140 306,200 -5.6
04/12/2018
13.17
 1,451,720 13.39 13.48 13.17 200 35,270 -0.7
03/12/2018
13.39
 3,547,050 13.45 13.64 12.97 28,740 167,870 -2.9
30/11/2018
13.45
 1,660,670 13.71 13.80 13.39 35,940 82,480 -1.0
29/11/2018
13.71
 1,959,930 13.99 14.06 13.71 574,850 8,680 12.3
28/11/2018
13.99
 1,497,810 13.99 14.03 13.90 39,730 3,700 0.8
27/11/2018
13.99
 2,090,450 13.77 14.12 13.77 0 12,880 -0.3
26/11/2018
13.77
 2,092,200 13.77 13.84 13.68 0 110 -0.0
23/11/2018
13.77
 3,405,000 13.77 13.80 13.68 2,414,170 3,950 52.1
22/11/2018
13.77
 2,238,590 13.84 13.87 13.77 8,446,800 7,280,380 25.3
21/11/2018
13.84
 1,742,380 13.84 13.93 13.68 946,280 20,940 20.1
20/11/2018
13.84
 2,225,170 13.80 13.90 13.68 1,214,310 3,960 26.2
19/11/2018
13.80
 1,875,550 13.77 13.87 13.52 825,640 9,920 17.7
16/11/2018
13.77
 5,379,080 13.48 13.77 12.62 544,620 74,520 9.6
15/11/2018
13.48
 4,265,090 14.47 14.57 13.48 466,220 100 10.3
14/11/2018
14.47
 3,268,000 14.25 14.50 14.22 1,378,010 5,400,218 -90.4
13/11/2018
14.25
 3,315,500 14.38 14.41 14.22 1,605,500 103,060 33.7
12/11/2018
14.38
 3,047,050 14.25 14.50 14.03 588,840 1,500 13.3
09/11/2018
14.25
 2,972,000 14.22 14.38 13.99 708,200 20,030 15.4
08/11/2018
14.22
 2,712,950 14.31 14.50 14.22 719,010 11,000 15.8
07/11/2018
14.31
 4,140,480 13.77 14.35 13.68 551,290 137,580 8.9
06/11/2018
13.77
 2,978,300 13.71 13.96 13.71 10,000 8,000 0.0
05/11/2018
13.71
 3,834,930 13.26 13.71 13.13 510 60,060 -1.3
02/11/2018
13.26
 2,754,280 13.20 13.26 13.07 0 75,200 -1.6
01/11/2018
13.20
 2,415,850 13.20 13.26 13.04 0 32,210 -0.7
31/10/2018
13.20
 4,480,770 13.13 13.23 12.91 1,100 63,520 -1.3
30/10/2018
13.13
 2,335,780 13.33 13.36 13.13 500 60,360 -1.2
29/10/2018
13.33
 2,379,090 13.10 13.52 12.94 0 70,700 -1.5
26/10/2018
13.10
 3,233,340 13.13 13.20 12.82 500 60,460 -1.2
25/10/2018
13.13
 2,035,500 13.20 13.23 12.88 0 198,680 -4.1
24/10/2018
13.20
 3,347,880 13.13 13.26 13.01 296,400 46,830 5.1
23/10/2018
13.13
 3,474,570 12.97 13.13 12.66 1,728,420 0 34.9
22/10/2018
12.97
 3,572,990 13.07 13.13 12.85 865,210 436,290 8.7
19/10/2018
13.07
 2,481,990 12.91 13.07 12.66 15,570 499,100 -9.7
18/10/2018
12.91
 2,840,460 13.13 13.13 12.88 811,880 273,260 10.9
17/10/2018
13.13
 3,355,890 13.04 13.20 13.07 612,350 378,810 4.8
16/10/2018
13.04
 3,098,160 12.91 13.10 12.88 1,191,550 549,730 13.1
15/10/2018
12.91
 2,010,970 13.04 13.04 12.72 817,420 692,460 2.5
12/10/2018
13.04
 2,751,190 12.75 13.04 12.43 505,430 0 10.1
11/10/2018
12.75
 4,535,030 13.33 13.33 12.43 836,670 109,170 14.7
10/10/2018
13.33
 4,766,510 13.13 13.52 13.26 1,497,880 123,230 28.8
09/10/2018
13.13
 1,429,810 13.01 13.17 12.97 470,080 0 9.7
08/10/2018
13.01
 1,845,180 13.01 13.01 12.85 954,770 21,690 19.0
05/10/2018
13.01
 2,820,510 13.10 13.13 12.94 1,294,030 5,500 26.4
04/10/2018
13.10
 1,486,160 13.26 13.33 13.10 17,330 20,660 -0.1
03/10/2018
13.26
 2,032,710 13.10 13.36 13.04 0 3,630 -0.1
02/10/2018
13.10
 3,754,270 13.13 13.20 12.85 23,000 545,030 -10.6
01/10/2018
13.13
 4,046,870 13.52 13.52 13.10 7,050 46,390 -0.8
28/09/2018
13.52
 2,873,260 13.68 13.68 13.42 32,650 3,960 0.6
27/09/2018
13.68
 1,758,410 13.71 13.71 13.58 82,690 14,490 1.5
26/09/2018
13.71
 2,509,520 13.61 13.71 13.42 30,000 1,612,390 -34.3
25/09/2018
13.61
 3,655,060 13.71 13.87 13.58 230,920 1,950 4.9
24/09/2018
13.71
 3,434,760 13.39 13.71 13.33 338,980 48,860 6.2
21/09/2018
13.39
 5,440,650 13.36 13.58 13.23 503,770 2,110,190 -33.8
20/09/2018
13.36
 2,419,170 13.33 13.36 13.13 414,340 109,710 6.3
19/09/2018
13.33
 3,613,200 13.01 13.33 12.97 261,100 73,810 3.8

Chính sách bảo mật | Điều khoản sử dụng |