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)
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
22/09/2016
15.60
 3,559,410 15.96 15.96 14.87 600 4,800 -0.1
21/09/2016
15.96
 3,070,670 16.95 16.95 15.78 21,100 10,510 0.3
20/09/2016
16.95
 4,164,350 17.16 17.31 15.96 3,200 56,580 -1.7
19/09/2016
17.16
 5,270,580 16.51 17.42 15.36 5,050 309,840 -9.7
16/09/2016
16.51
 4,961,740 17.73 17.73 16.51 307,600 1,275,170 -30.7
15/09/2016
17.73
 3,011,870 17.26 17.73 17.21 5,000 80,770 -2.5
14/09/2016
17.26
 2,176,090 17.10 17.36 17.05 0 0 0
13/09/2016
17.10
 1,472,470 17.78 17.78 16.97 0 30,500 -1.0
12/09/2016
17.78
 996,420 17.62 17.86 17.57 1,880 73,980 -2.5
09/09/2016
17.62
 3,046,370 17.99 17.99 17.36 0 217,720 -7.4
08/09/2016
17.99
 5,354,640 18.14 18.14 16.90 6,450 233,510 -7.7
07/09/2016
18.14
 1,209,430 17.94 18.20 17.73 50 84,180 -2.9
06/09/2016
17.94
 1,849,300 17.88 18.14 17.47 0 100,180 -3.4
05/09/2016
17.88
 1,675,440 18.25 18.30 17.83 0 88,770 -3.1
01/09/2016
18.25
 1,544,780 18.25 18.35 17.99 0 0 0
31/08/2016
18.25
 2,324,900 18.04 18.35 17.94 310 0 0.0
30/08/2016
18.04
 1,708,750 18.30 18.30 17.88 0 66,550 -2.3
29/08/2016
18.30
 2,585,330 18.51 18.66 18.25 300 13,540 -0.5
26/08/2016
18.51
 2,224,190 18.46 18.51 18.04 0 0 0
25/08/2016
18.46
 2,143,370 18.40 18.61 17.99 10,810 0 0.4
24/08/2016
18.40
 1,518,310 18.30 18.46 18.25 0 1,000 -0.0
23/08/2016
18.30
 2,101,610 18.46 18.46 18.14 0 3,270 -0.1
22/08/2016
18.46
 1,958,660 18.20 18.51 18.09 0 10,210 -0.4
19/08/2016
18.20
 2,119,170 17.94 18.35 17.94 0 0 0
18/08/2016
17.94
 1,684,600 18.72 18.72 17.94 0 0 0
17/08/2016
18.72
 3,051,230 18.20 18.82 17.94 3,000 0 0.1
16/08/2016
18.20
 2,627,350 17.94 18.20 17.62 16,000 0 0.6
15/08/2016
17.94
 2,385,970 17.99 18.04 17.57 12,000 0 0.4
12/08/2016
17.99
 988,130 18.35 18.35 17.99 300 0 0.0
11/08/2016
18.35
 1,220,640 18.46 18.46 18.09 6,440 500 0.2
10/08/2016
18.46
 1,924,060 17.94 18.61 17.83 0 5,500 -0.2
09/08/2016
17.94
 3,865,270 17.16 17.94 17.16 0 1,721,870 -57.8
08/08/2016
17.16
 1,498,750 17.10 17.16 17.00 0 52,000 -1.7
05/08/2016
17.10
 2,398,320 17.10 17.21 16.90 0 74,070 -2.4

Chính sách bảo mật | Điều khoản sử dụng |