CTCP Thành Thành Công - Biên Hòa (sbt)

22
-0.35
(-1.57%)
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
(2026-02-23) 		-1.75 -7.26% 9,135,900 -313,500 -7.2
22
24.20
22
2 tháng
(2026-01-19) 		-1.95 -8.02% 19,258,700 -770,800 -18.1
22
24.35
22
3 tháng
(2025-12-18) 		-2.25 -9.15% 32,900,200 -175,900 -3.3
22
25.10
22
6 tháng
(2025-09-19) 		-1.60 -6.68% 86,769,400 -2,446,900 -59.3
22
26.90
22
12 tháng
(2025-03-24) 		7.30 48.50% 303,884,500 -5,606,143 -124.8
14.50
26.90
22
24 tháng
(2024-03-28) 		10.99 96.68% 861,176,900 -8,256,287 -157.7
9.77
26.90
22
36 tháng
(2023-04-03) 		10.24 84.60% 1,584,392,300 -30,993,945 -443.4
9.77
26.90
22
60 tháng
(2021-04-13) 		5.16 30.05% 3,313,025,200 -10,829,547 -288.7
8.23
26.90
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2018
15.34
 3,268,000 15.10 15.38 15.07 1,378,010 5,400,218 -90.4
13/11/2018
15.10
 3,315,500 15.24 15.27 15.07 1,605,500 103,060 33.7
12/11/2018
15.24
 3,047,050 15.10 15.38 14.87 588,840 1,500 13.3
09/11/2018
15.10
 2,972,000 15.07 15.24 14.83 708,200 20,030 15.4
08/11/2018
15.07
 2,712,950 15.17 15.38 15.07 719,010 11,000 15.8
07/11/2018
15.17
 4,140,480 14.60 15.21 14.50 551,290 137,580 8.9
06/11/2018
14.60
 2,978,300 14.53 14.80 14.53 10,000 8,000 0.0
05/11/2018
14.53
 3,834,930 14.06 14.53 13.92 510 60,060 -1.3
02/11/2018
14.06
 2,754,280 13.99 14.06 13.85 0 75,200 -1.6
01/11/2018
13.99
 2,415,850 13.99 14.06 13.82 0 32,210 -0.7
31/10/2018
13.99
 4,480,770 13.92 14.02 13.69 1,100 63,520 -1.3
30/10/2018
13.92
 2,335,780 14.12 14.16 13.92 500 60,360 -1.2
29/10/2018
14.12
 2,379,090 13.89 14.33 13.72 0 70,700 -1.5
26/10/2018
13.89
 3,233,340 13.92 13.99 13.58 500 60,460 -1.2
25/10/2018
13.92
 2,035,500 13.99 14.02 13.65 0 198,680 -4.1
24/10/2018
13.99
 3,347,880 13.92 14.06 13.79 296,400 46,830 5.1
23/10/2018
13.92
 3,474,570 13.75 13.92 13.42 1,728,420 0 34.9
22/10/2018
13.75
 3,572,990 13.85 13.92 13.62 865,210 436,290 8.7
19/10/2018
13.85
 2,481,990 13.69 13.85 13.42 15,570 499,100 -9.7
18/10/2018
13.69
 2,840,460 13.92 13.92 13.65 811,880 273,260 10.9
17/10/2018
13.92
 3,355,890 13.82 13.99 13.85 612,350 378,810 4.8
16/10/2018
13.82
 3,098,160 13.69 13.89 13.65 1,191,550 549,730 13.1
15/10/2018
13.69
 2,010,970 13.82 13.82 13.48 817,420 692,460 2.5
12/10/2018
13.82
 2,751,190 13.52 13.82 13.18 505,430 0 10.1
11/10/2018
13.52
 4,535,030 14.12 14.12 13.18 836,670 109,170 14.7
10/10/2018
14.12
 4,766,510 13.92 14.33 14.06 1,497,880 123,230 28.8
09/10/2018
13.92
 1,429,810 13.79 13.96 13.75 470,080 0 9.7
08/10/2018
13.79
 1,845,180 13.79 13.79 13.62 954,770 21,690 19.0
05/10/2018
13.79
 2,820,510 13.89 13.92 13.72 1,294,030 5,500 26.4
04/10/2018
13.89
 1,486,160 14.06 14.12 13.89 17,330 20,660 -0.1
03/10/2018
14.06
 2,032,710 13.89 14.16 13.82 0 3,630 -0.1
02/10/2018
13.89
 3,754,270 13.92 13.99 13.62 23,000 545,030 -10.6
01/10/2018
13.92
 4,046,870 14.33 14.33 13.89 7,050 46,390 -0.8
28/09/2018
14.33
 2,873,260 14.50 14.50 14.23 32,650 3,960 0.6
27/09/2018
14.50
 1,758,410 14.53 14.53 14.40 82,690 14,490 1.5
26/09/2018
14.53
 2,509,520 14.43 14.53 14.23 30,000 1,612,390 -34.3
25/09/2018
14.43
 3,655,060 14.53 14.70 14.40 230,920 1,950 4.9
24/09/2018
14.53
 3,434,760 14.19 14.53 14.12 338,980 48,860 6.2
21/09/2018
14.19
 5,440,650 14.16 14.40 14.02 503,770 2,110,190 -33.8
20/09/2018
14.16
 2,419,170 14.12 14.16 13.92 414,340 109,710 6.3
19/09/2018
14.12
 3,613,200 13.79 14.12 13.75 261,100 73,810 3.8
18/09/2018
13.79
 3,072,450 13.79 13.79 13.52 3,990 47,120 -0.9
17/09/2018
13.79
 2,182,500 13.85 13.99 13.69 117,270 18,130 2.0
14/09/2018
13.85
 3,645,840 13.65 13.85 13.52 38,400 70,490 -0.7
13/09/2018
13.65
 3,760,540 13.45 13.85 13.55 77,940 43,470 0.7
12/09/2018
13.45
 3,505,850 13.31 13.45 13.21 39,060 82,080 -0.8
11/09/2018
13.31
 2,095,480 13.35 13.42 13.21 156,260 15,610 2.8
10/09/2018
13.35
 2,650,620 13.45 13.45 13.21 6,500 123,810 -2.3
07/09/2018
13.45
 4,287,030 13.21 13.45 13.15 496,460 12,830 9.5
06/09/2018
13.21
 5,149,660 12.71 13.21 12.67 498,320 124,240 7.2
05/09/2018
12.71
 4,857,740 12.64 12.81 12.30 300,000 11,180 5.4
04/09/2018
12.64
 3,294,210 12.84 12.94 12.44 41,780 5,810 0.7
31/08/2018
12.84
 2,395,080 12.87 12.91 12.71 1,000 4,680 -0.1
30/08/2018
12.87
 2,479,300 12.94 13.08 12.87 10,150 380 0.2
29/08/2018
12.94
 3,107,290 12.84 13.11 12.81 90,150 25,530 1.2
28/08/2018
12.84
 3,196,490 13.04 13.11 12.81 494,970 4,680 9.4
27/08/2018
13.04
 3,583,480 13.35 13.35 12.94 368,680 10,000 7.0
24/08/2018
13.35
 5,914,720 12.98 13.35 12.67 1,440,920 141,150 24.9
23/08/2018
12.98
 3,037,650 12.98 13.01 12.77 771,630 11,230 14.6
22/08/2018
12.98
 4,454,000 12.98 13.31 12.81 25,230 70,680 -0.9
21/08/2018
12.98
 4,451,820 12.64 13.08 12.64 520,680 41,110 9.2
20/08/2018
12.64
 8,206,490 12.40 12.64 12.17 142,000 143,240 -0.0
17/08/2018
12.40
 4,953,940 11.89 12.40 12.06 1,962,540 29,050 35.2
16/08/2018
11.89
 4,450,570 11.49 11.89 11.32 1,301,790 93,180 20.9
15/08/2018
11.49
 5,083,590 11.15 11.56 11.22 70,000 32,130 0.6
14/08/2018
11.15
 2,667,800 10.95 11.15 10.81 8,050 19,710 -0.2
13/08/2018
10.95
 2,128,960 10.95 11.02 10.71 55,470 4,680 0.8
10/08/2018
10.95
 2,264,420 10.81 10.95 10.68 69,650 41,760 0.4
09/08/2018
10.81
 2,407,060 11.02 11.15 10.81 11,000 158,980 -2.4
08/08/2018
11.02
 1,922,680 10.98 11.15 10.88 5,540 9,360 -0.1
07/08/2018
10.98
 2,208,000 11.02 11.25 10.98 0 4,680 -0.1

Chính sách bảo mật | Điều khoản sử dụng |