CTCP Thành Thành Công - Biên Hòa (sbt)

20.65
-0.65
(-3.05%)
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
(2026-07-06) 		0.05 0.24% 13,315,400 -258,458 0
20.65
21.30
20.65
2 tháng
(2026-06-08) 		1 4.93% 24,567,200 -32,113 0
20.30
21.90
20.65
3 tháng
(2026-05-07) 		0.90 4.41% 37,556,700 -946,998 0
20.10
21.90
20.65
6 tháng
(2026-02-06) 		-1.15 -5.13% 66,970,700 -2,387,299 -15.9
19.43
22.83
20.65
12 tháng
(2025-08-11) 		-2.28 -9.69% 174,802,400 -6,428,099 -114.3
19.43
25.38
20.65
24 tháng
(2024-08-15) 		10.45 96.33% 629,078,800 -10,697,273 -168.3
10.12
25.38
20.65
36 tháng
(2023-08-21) 		8.69 68.95% 1,305,947,700 -30,638,310 -414.7
9.22
25.38
20.65
60 tháng
(2021-08-31) 		4.83 29.34% 3,015,836,200 -16,171,846 -351.7
7.76
25.38
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |