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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |