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)
20/12/2016
17.02
 1,084,650 16.58 17.02 16.32 0 52,410 -1.4
19/12/2016
16.58
 1,264,230 16.26 16.58 16.07 0 2,500 -0.1
16/12/2016
16.26
 1,737,610 15.62 16.26 15.49 241,510 594,820 -9.0
15/12/2016
15.62
 2,241,380 15.17 15.75 14.79 0 57,480 -1.4
14/12/2016
15.17
 1,618,580 14.79 15.17 14.28 0 75,360 -1.7
13/12/2016
14.79
 1,975,810 14.92 14.98 14.35 0 76,690 -1.8
12/12/2016
14.92
 1,367,340 15.17 15.33 14.50 2,730 49,870 -1.1
09/12/2016
15.17
 1,698,740 15.56 15.56 14.86 27,320 59,110 -0.8
08/12/2016
15.56
 2,120,460 15.68 15.94 15.11 11,160 51,560 -1.0
07/12/2016
15.68
 2,332,290 15.49 15.88 15.30 1,607,390 56,110 38.0
06/12/2016
15.49
 1,213,660 15.56 15.56 15.08 8,920 60,020 -1.2
05/12/2016
15.56
 893,290 15.68 15.68 15.43 4,830 50,120 -1.1
02/12/2016
15.68
 1,563,760 15.30 15.75 15.11 110 51,220 -1.2
01/12/2016
15.30
 975,330 15.49 15.56 15.27 0 113,260 -2.7
30/11/2016
15.49
 1,323,840 15.68 15.68 15.24 0 119,310 -2.9
29/11/2016
15.68
 2,249,130 15.68 15.68 14.98 0 170,670 -4.1
28/11/2016
15.68
 1,652,470 15.43 15.68 14.73 0 281,030 -6.7
25/11/2016
15.43
 2,197,900 15.62 15.88 15.30 0 170,000 -4.1
24/11/2016
15.62
 1,707,430 15.05 15.62 14.86 0 60 -0.0
23/11/2016
15.05
 1,221,670 15.14 15.14 14.79 0 730 -0.0
22/11/2016
15.14
 1,651,900 15.17 15.17 14.73 0 3,060 -0.1
21/11/2016
15.17
 850,370 15.24 15.24 14.98 19,270 42,140 -0.5
18/11/2016
15.24
 833,970 15.24 15.24 15.05 0 47,140 -1.1
17/11/2016
15.24
 1,473,470 15.24 15.24 14.79 0 168,640 -3.9
16/11/2016
15.24
 455,610 15.24 15.24 14.92 0 9,600 -0.2
15/11/2016
15.24
 465,410 15.21 15.24 14.92 100 0 0.0
14/11/2016
15.21
 916,050 15.30 15.30 14.66 0 237,110 -5.5
11/11/2016
15.30
 422,020 15.43 15.43 15.11 50 49,820 -1.2
10/11/2016
15.43
 545,140 15.43 15.43 15.17 0 0 0
09/11/2016
15.43
 1,254,610 15.88 15.88 15.11 0 30,300 -0.7
08/11/2016
15.88
 679,050 15.81 15.88 15.56 0 0 0
07/11/2016
15.81
 521,310 15.75 15.81 15.30 0 0 0
04/11/2016
15.75
 1,122,810 15.78 15.78 15.37 0 0 0
03/11/2016
15.78
 655,490 16.07 16.07 15.56 0 22,780 -0.6
02/11/2016
16.07
 2,433,000 15.88 16.19 15.24 21,220 20 0.5
01/11/2016
15.88
 2,017,680 16.77 16.77 15.62 0 0 0
31/10/2016
16.77
 1,610,200 16.90 16.90 16.10 0 0 0
28/10/2016
16.90
 1,465,210 17.18 17.18 16.51 0 38,500 -1.0
27/10/2016
17.18
 1,042,770 16.70 17.18 16.23 0 300 -0.0
26/10/2016
16.70
 762,890 16.77 16.77 16.19 0 1,000 -0.0
25/10/2016
16.77
 992,020 16.64 16.83 15.94 6,200 0 0.2
24/10/2016
16.64
 1,215,930 16.64 16.64 16.45 30 60 -0.0
21/10/2016
16.64
 917,550 16.83 16.83 16.58 0 21,090 -0.6
20/10/2016
16.83
 560,800 16.99 16.99 16.64 8,700 0 0.2
19/10/2016
16.99
 992,010 16.83 17.15 16.83 26,160 1,221,460 -29.9
18/10/2016
16.83
 878,700 16.70 16.96 16.58 0 3,589,050 -89.7
17/10/2016
16.70
 1,025,930 16.83 16.90 16.51 0 131,500 -3.4
14/10/2016
16.83
 1,244,690 16.90 16.96 16.07 0 53,050 -1.4
13/10/2016
16.90
 1,535,310 16.96 17.12 16.64 12,290 7,300 0.1
12/10/2016
16.96
 1,680,760 16.10 17.06 15.81 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
16.10
 1,527,630 15.06 16.10 15.05 0 22,680 -0.5
10/10/2016
15.06
 1,590,780 15.03 15.06 14.81 2,460 0 0.1
07/10/2016
15.03
 1,623,510 15.20 15.20 15.01 25,700 0 0.8
06/10/2016
15.20
 1,896,340 15.20 15.25 15.11 15,000 30,000 -0.5
05/10/2016
15.20
 988,580 15.11 15.20 14.98 6,000 48,220 -1.3
04/10/2016
15.11
 1,844,190 15.06 15.18 14.98 10,000 0 0.3
03/10/2016
15.06
 1,592,040 15.20 15.30 15.06 16,500 53,240 -1.1
30/09/2016
15.20
 2,329,810 15.11 15.20 15.01 79,700 100 2.5
29/09/2016
15.11
 1,648,690 15.06 15.11 14.91 14,500 0 0.4
28/09/2016
15.06
 1,354,340 15.15 15.15 14.96 13,400 20,710 -0.2
27/09/2016
15.15
 1,962,210 15.20 15.20 14.89 22,500 0 0.7
26/09/2016
15.20
 725,320 15.15 15.30 14.81 90 3,000 -0.1
23/09/2016
15.15
 1,949,840 14.71 15.15 14.47 33,000 0 1.0
22/09/2016
14.71
 3,559,410 15.06 15.06 14.03 600 4,800 -0.1
21/09/2016
15.06
 3,070,670 15.99 15.99 14.89 21,100 10,510 0.3
20/09/2016
15.99
 4,164,350 16.18 16.33 15.06 3,200 56,580 -1.7
19/09/2016
16.18
 5,270,580 15.57 16.43 14.49 5,050 309,840 -9.7
16/09/2016
15.57
 4,961,740 16.72 16.72 15.57 307,600 1,275,170 -30.7
15/09/2016
16.72
 3,011,870 16.28 16.72 16.23 5,000 80,770 -2.5
14/09/2016
16.28
 2,176,090 16.14 16.38 16.09 0 0 0
13/09/2016
16.14
 1,472,470 16.77 16.77 16.01 0 30,500 -1.0
12/09/2016
16.77
 996,420 16.63 16.85 16.58 1,880 73,980 -2.5
09/09/2016
16.63
 3,046,370 16.97 16.97 16.38 0 217,720 -7.4
08/09/2016
16.97
 5,354,640 17.12 17.12 15.94 6,450 233,510 -7.7
07/09/2016
17.12
 1,209,430 16.92 17.17 16.72 50 84,180 -2.9
06/09/2016
16.92
 1,849,300 16.87 17.12 16.48 0 100,180 -3.4
05/09/2016
16.87
 1,675,440 17.21 17.26 16.82 0 88,770 -3.1
01/09/2016
17.21
 1,544,780 17.21 17.31 16.97 0 0 0
31/08/2016
17.21
 2,324,900 17.02 17.31 16.92 310 0 0.0
30/08/2016
17.02
 1,708,750 17.26 17.26 16.87 0 66,550 -2.3
29/08/2016
17.26
 2,585,330 17.46 17.61 17.21 300 13,540 -0.5
26/08/2016
17.46
 2,224,190 17.41 17.46 17.02 0 0 0
25/08/2016
17.41
 2,143,370 17.36 17.56 16.97 10,810 0 0.4
24/08/2016
17.36
 1,518,310 17.26 17.41 17.21 0 1,000 -0.0
23/08/2016
17.26
 2,101,610 17.41 17.41 17.12 0 3,270 -0.1
22/08/2016
17.41
 1,958,660 17.17 17.46 17.07 0 10,210 -0.4
19/08/2016
17.17
 2,119,170 16.92 17.31 16.92 0 0 0
18/08/2016
16.92
 1,684,600 17.66 17.66 16.92 0 0 0
17/08/2016
17.66
 3,051,230 17.17 17.75 16.92 3,000 0 0.1
16/08/2016
17.17
 2,627,350 16.92 17.17 16.63 16,000 0 0.6
15/08/2016
16.92
 2,385,970 16.97 17.02 16.58 12,000 0 0.4
12/08/2016
16.97
 988,130 17.31 17.31 16.97 300 0 0.0
11/08/2016
17.31
 1,220,640 17.41 17.41 17.07 6,440 500 0.2
10/08/2016
17.41
 1,924,060 16.92 17.56 16.82 0 5,500 -0.2
09/08/2016
16.92
 3,865,270 16.18 16.92 16.18 0 1,721,870 -57.8
08/08/2016
16.18
 1,498,750 16.14 16.18 16.04 0 52,000 -1.7
05/08/2016
16.14
 2,398,320 16.14 16.23 15.94 0 74,070 -2.4
04/08/2016
16.14
 2,171,110 16.04 16.33 16.09 2,000 52,810 -1.7
03/08/2016
16.04
 2,799,830 15.99 16.14 15.74 0 0 0
02/08/2016
15.99
 1,373,630 16.14 16.14 15.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |