CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2017
16.32
 1,209,560 16.32 16.32 16.08 27,640 154,400 -3.0
16/02/2017
16.32
 1,051,530 16.36 16.42 16.22 55,920 8,700 1.1
15/02/2017
16.36
 1,129,600 16.22 16.36 16.08 0 0 0
14/02/2017
16.22
 1,067,190 16.15 16.22 15.98 0 63,950 -1.5
13/02/2017
16.15
 1,220,000 16.08 16.15 15.95 500 1,500 -0.0
10/02/2017
16.08
 930,600 16.08 16.08 15.68 0 77,950 -1.8
09/02/2017
16.08
 1,067,830 16.08 16.12 15.75 1,000,000 55,950 23.0
08/02/2017
16.08
 612,230 16.15 16.15 15.88 19,650 76,900 -1.4
07/02/2017
16.15
 1,214,620 16.15 16.22 15.98 60,450 197,230 -3.3
06/02/2017
16.15
 1,332,640 16.22 16.36 16.02 59,270 118,510 -1.4
03/02/2017
16.22
 1,142,860 16.22 16.22 16.08 59,150 188,820 -3.1
02/02/2017
16.22
 1,094,200 16.42 16.42 16.19 0 101,400 -2.4
25/01/2017
16.42
 1,124,260 16.49 16.49 16.02 10 166,790 -4.0
24/01/2017
16.49
 1,505,880 16.49 16.56 16.15 800 14,160 -0.3
23/01/2017
16.49
 1,230,580 16.56 16.56 16.29 1,060 65,890 -1.6
20/01/2017
16.56
 1,327,170 16.36 16.56 16.22 19,660 48,810 -0.7
19/01/2017
16.36
 1,160,180 16.56 16.56 16.36 0 42,750 -1.0
18/01/2017
16.56
 1,025,930 16.56 16.69 16.32 0 11,710 -0.3
17/01/2017
16.56
 1,625,250 16.56 16.56 16.39 1,000,300 32,350 24.2
16/01/2017
16.56
 1,524,530 16.90 16.90 16.46 0 30,000 -0.7
13/01/2017
16.90
 1,451,700 16.56 16.90 16.36 19,650 0 0.5
12/01/2017
16.56
 1,142,960 16.83 16.90 16.56 0 0 0
11/01/2017
16.83
 1,400,780 16.83 16.83 16.56 0 16,560 -0.4
10/01/2017
16.83
 1,320,080 16.90 16.90 16.52 39,300 50,960 -0.3
09/01/2017
16.90
 1,135,270 16.96 16.96 16.69 58,950 0 1.5
06/01/2017
16.96
 1,750,220 17.03 17.03 16.73 19,750 0 0.5
05/01/2017
17.03
 1,070,570 17.17 17.17 16.79 0 0 0
04/01/2017
17.17
 1,242,260 17.57 17.57 16.93 32,630 2,000 0.8
03/01/2017
17.57
 688,830 16.56 17.57 16.42 15,860 32,760 -0.4
30/12/2016
16.56
 1,165,230 16.96 16.96 16.49 7,690 0 0.2
29/12/2016
16.96
 1,145,000 17.03 17.03 16.76 2,380 0 0.1
28/12/2016
17.03
 771,130 17.23 17.23 16.86 10,000 117,570 -2.7
27/12/2016
17.23
 1,463,450 16.56 17.23 16.49 4,900 920 0.1
26/12/2016
16.56
 273,370 17.23 17.23 16.56 0 4,600 -0.1
23/12/2016
17.23
 521,790 17.50 17.50 16.83 0 1,474,221 -40.7
22/12/2016
17.50
 748,390 17.91 17.91 17.17 1,800,000 19,760 44.0
21/12/2016
17.91
 1,071,420 18.04 18.04 17.57 24,000 53,710 -0.8
20/12/2016
18.04
 1,084,650 17.57 18.04 17.30 0 52,410 -1.4
19/12/2016
17.57
 1,264,230 17.23 17.57 17.03 0 2,500 -0.1
16/12/2016
17.23
 1,737,610 16.56 17.23 16.42 241,510 594,820 -9.0
15/12/2016
16.56
 2,241,380 16.08 16.69 15.68 0 57,480 -1.4
14/12/2016
16.08
 1,618,580 15.68 16.08 15.14 0 75,360 -1.7
13/12/2016
15.68
 1,975,810 15.81 15.88 15.21 0 76,690 -1.8
12/12/2016
15.81
 1,367,340 16.08 16.25 15.38 2,730 49,870 -1.1
09/12/2016
16.08
 1,698,740 16.49 16.49 15.75 27,320 59,110 -0.8
08/12/2016
16.49
 2,120,460 16.63 16.90 16.02 11,160 51,560 -1.0
07/12/2016
16.63
 2,332,290 16.42 16.83 16.22 1,607,390 56,110 38.0
06/12/2016
16.42
 1,213,660 16.49 16.49 15.98 8,920 60,020 -1.2
05/12/2016
16.49
 893,290 16.63 16.63 16.36 4,830 50,120 -1.1
02/12/2016
16.63
 1,563,760 16.22 16.69 16.02 110 51,220 -1.2
01/12/2016
16.22
 975,330 16.42 16.49 16.19 0 113,260 -2.7
30/11/2016
16.42
 1,323,840 16.63 16.63 16.15 0 119,310 -2.9
29/11/2016
16.63
 2,249,130 16.63 16.63 15.88 0 170,670 -4.1
28/11/2016
16.63
 1,652,470 16.36 16.63 15.61 0 281,030 -6.7
25/11/2016
16.36
 2,197,900 16.56 16.83 16.22 0 170,000 -4.1
24/11/2016
16.56
 1,707,430 15.95 16.56 15.75 0 60 -0.0
23/11/2016
15.95
 1,221,670 16.05 16.05 15.68 0 730 -0.0
22/11/2016
16.05
 1,651,900 16.08 16.08 15.61 0 3,060 -0.1
21/11/2016
16.08
 850,370 16.15 16.15 15.88 19,270 42,140 -0.5
18/11/2016
16.15
 833,970 16.15 16.15 15.95 0 47,140 -1.1
17/11/2016
16.15
 1,473,470 16.15 16.15 15.68 0 168,640 -3.9
16/11/2016
16.15
 455,610 16.15 16.15 15.81 0 9,600 -0.2
15/11/2016
16.15
 465,410 16.12 16.15 15.81 100 0 0.0
14/11/2016
16.12
 916,050 16.22 16.22 15.54 0 237,110 -5.5
11/11/2016
16.22
 422,020 16.36 16.36 16.02 50 49,820 -1.2
10/11/2016
16.36
 545,140 16.36 16.36 16.08 0 0 0
09/11/2016
16.36
 1,254,610 16.83 16.83 16.02 0 30,300 -0.7
08/11/2016
16.83
 679,050 16.76 16.83 16.49 0 0 0
07/11/2016
16.76
 521,310 16.69 16.76 16.22 0 0 0
04/11/2016
16.69
 1,122,810 16.73 16.73 16.29 0 0 0
03/11/2016
16.73
 655,490 17.03 17.03 16.49 0 22,780 -0.6
02/11/2016
17.03
 2,433,000 16.83 17.17 16.15 21,220 20 0.5
01/11/2016
16.83
 2,017,680 17.77 17.77 16.56 0 0 0
31/10/2016
17.77
 1,610,200 17.91 17.91 17.06 0 0 0
28/10/2016
17.91
 1,465,210 18.21 18.21 17.50 0 38,500 -1.0
27/10/2016
18.21
 1,042,770 17.71 18.21 17.20 0 300 -0.0
26/10/2016
17.71
 762,890 17.77 17.77 17.17 0 1,000 -0.0
25/10/2016
17.77
 992,020 17.64 17.84 16.90 6,200 0 0.2
24/10/2016
17.64
 1,215,930 17.64 17.64 17.44 30 60 -0.0
21/10/2016
17.64
 917,550 17.84 17.84 17.57 0 21,090 -0.6
20/10/2016
17.84
 560,800 18.01 18.01 17.64 8,700 0 0.2
19/10/2016
18.01
 992,010 17.84 18.18 17.84 26,160 1,221,460 -29.9
18/10/2016
17.84
 878,700 17.71 17.98 17.57 0 3,589,050 -89.7
17/10/2016
17.71
 1,025,930 17.84 17.91 17.50 0 131,500 -3.4
14/10/2016
17.84
 1,244,690 17.91 17.98 17.03 0 53,050 -1.4
13/10/2016
17.91
 1,535,310 17.98 18.15 17.64 12,290 7,300 0.1
12/10/2016
17.98
 1,680,760 17.06 18.08 16.76 22,000 296,580 -7.1
11/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/24 (Volume + 24%, Ratio=0.24)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
11/10/2016
17.06
 1,527,630 15.96 17.06 15.95 0 22,680 -0.5
10/10/2016
15.96
 1,590,780 15.93 15.96 15.70 2,460 0 0.1
07/10/2016
15.93
 1,623,510 16.12 16.12 15.91 25,700 0 0.8
06/10/2016
16.12
 1,896,340 16.12 16.17 16.01 15,000 30,000 -0.5
05/10/2016
16.12
 988,580 16.01 16.12 15.88 6,000 48,220 -1.3
04/10/2016
16.01
 1,844,190 15.96 16.09 15.88 10,000 0 0.3
03/10/2016
15.96
 1,592,040 16.12 16.22 15.96 16,500 53,240 -1.1
30/09/2016
16.12
 2,329,810 16.01 16.12 15.91 79,700 100 2.5
29/09/2016
16.01
 1,648,690 15.96 16.01 15.80 14,500 0 0.4
28/09/2016
15.96
 1,354,340 16.06 16.06 15.86 13,400 20,710 -0.2
27/09/2016
16.06
 1,962,210 16.12 16.12 15.78 22,500 0 0.7
26/09/2016
16.12
 725,320 16.06 16.22 15.70 90 3,000 -0.1
23/09/2016
16.06
 1,949,840 15.60 16.06 15.34 33,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |