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)
04/05/2016
17.47
 1,278,760 17.26 17.47 17.00 1,000 0 0.0
29/04/2016
17.26
 1,452,310 17.36 17.47 17.05 157,930 0 5.2
28/04/2016
17.36
 1,160,690 17.57 17.62 17.31 0 11,280 -0.4
27/04/2016
17.57
 1,055,550 17.47 17.57 17.31 0 0 0
26/04/2016
17.47
 1,766,810 17.26 17.47 17.10 3,700 7,170 -0.1
25/04/2016
17.26
 1,143,740 17.36 17.62 17.26 11,850 0 0.4
22/04/2016
17.36
 1,803,470 16.90 17.36 16.84 1,280 1,000 0.0
21/04/2016
16.90
 1,258,660 16.53 16.90 16.27 1,000 0 0.0
20/04/2016
16.53
 1,153,700 16.32 16.53 16.27 7,110 100 0.2
19/04/2016
16.32
 1,439,000 16.17 16.32 15.91 95,220 0 3.0
15/04/2016
16.17
 2,362,110 15.91 16.38 15.65 49,700 0 1.5
14/04/2016
15.91
 1,573,850 16.17 16.17 15.86 159,050 0 4.9
13/04/2016
16.17
 911,290 16.27 16.32 16.12 0 7,710 -0.2
12/04/2016
16.27
 2,651,410 15.86 16.27 15.75 500 100 0.0
11/04/2016
15.86
 1,797,260 15.54 15.86 15.34 0 0 0
08/04/2016
15.54
 1,699,050 15.65 15.70 15.44 100 0 0.0
07/04/2016
15.65
 1,523,950 15.23 15.70 15.23 140 8,650 -0.3
06/04/2016
15.23
 1,957,930 15.02 15.23 14.92 300 0 0.0
05/04/2016
15.02
 1,314,190 14.97 15.02 14.82 200 0 0.0
04/04/2016
14.97
 1,780,030 14.82 14.97 14.56 100,370 0 2.9
01/04/2016
14.82
 2,822,020 15.08 15.08 14.66 0 0 0
31/03/2016
15.08
 4,318,530 14.97 15.34 14.82 208,050 21,890 5.4
30/03/2016
14.97
 3,525,220 14.45 14.97 14.30 0 114,520 -3.2
29/03/2016
14.45
 2,781,960 14.66 14.71 14.30 0 0 0
28/03/2016
14.66
 3,941,640 14.76 14.76 14.50 148,000 15,480 3.7
25/03/2016
14.76
 3,720,190 14.76 14.82 14.45 0 0 0
24/03/2016
14.76
 3,172,260 14.82 14.87 14.35 3,000 0 0.1
23/03/2016
14.82
 3,250,890 14.76 14.87 14.24 468,900 142,830 9.1
22/03/2016
14.76
 2,110,680 14.56 14.76 14.24 16,000 306,070 -8.1
21/03/2016
14.56
 2,926,960 14.92 14.92 13.88 100 1,008,840 -27.3
18/03/2016
14.92
 4,667,840 16.01 16.01 14.92 4,877,070 118,610 136.6
17/03/2016
16.01
 2,098,910 15.80 16.12 15.75 5,051,330 0 146.6
16/03/2016
15.80
 3,508,080 15.44 15.80 15.28 500,600 110 14.5
15/03/2016
15.44
 2,040,750 15.54 15.65 15.08 0 0 0
14/03/2016
15.54
 3,949,560 14.66 15.54 14.71 1,050,400 2,110 31.2
11/03/2016
14.66
 3,766,310 15.02 15.39 14.61 0 13,250 -0.4
10/03/2016
15.02
 5,500,570 14.09 15.02 13.98 3,600 60,460 -1.6
09/03/2016
14.09
 2,590,700 14.45 14.50 14.09 3,500 13,150 -0.3
08/03/2016
14.45
 2,537,800 14.92 15.02 14.45 63,000 12,500 1.4
07/03/2016
14.92
 3,764,050 14.35 14.97 14.30 0 0 0
04/03/2016
14.35
 2,460,170 14.09 14.50 13.83 0 0 0
03/03/2016
14.09
 1,562,480 14.40 14.40 14.04 1,000 0 0.0
02/03/2016
14.40
 3,348,920 14.35 14.50 13.98 500 1,000 -0.0
01/03/2016
14.35
 3,205,870 14.82 14.82 14.30 16,000 0 0.4
29/02/2016
14.82
 3,359,130 15.08 15.08 14.40 0 70 -0.0
26/02/2016
15.08
 3,293,880 14.40 15.34 14.04 0 570 -0.0
25/02/2016
14.40
 3,317,310 14.40 14.40 13.93 500 40,000 -1.1
24/02/2016
14.40
 2,016,050 14.56 14.61 14.24 70 0 0.0
23/02/2016
14.56
 2,361,580 14.92 15.02 14.56 0 0 0
22/02/2016
14.92
 2,028,460 14.82 15.08 14.66 0 0 0
19/02/2016
14.82
 3,129,140 14.40 14.97 14.30 77,100 28,050 1.3
18/02/2016
14.40
 2,365,280 14.04 14.40 14.04 150,410 5,900 3.9
17/02/2016
14.04
 2,400,130 13.67 14.14 13.67 0 0 0
16/02/2016
13.67
 1,658,880 13.52 13.72 13.36 85,000 900 2.2
15/02/2016
13.52
 1,347,830 13.15 13.52 13.00 0 98,330 -2.5
05/02/2016
13.15
 1,929,220 12.94 13.20 12.89 2,000 0 0.0
04/02/2016
12.94
 1,801,040 12.63 12.94 12.53 0 0 0
03/02/2016
12.63
 1,169,900 12.32 12.63 12.11 0 15,000 -0.4
02/02/2016
12.32
 1,369,350 13.00 13.00 12.27 0 0 0
01/02/2016
13.00
 2,709,730 13.93 13.93 13.00 1,500 0 0.0
29/01/2016
13.93
 1,161,100 14.09 14.19 13.93 1,800 0 0.0
28/01/2016
14.09
 1,399,390 14.04 14.19 13.98 150 0 0.0
27/01/2016
14.04
 2,469,120 13.15 14.04 13.15 59,410 0 1.5
26/01/2016
13.15
 1,110,950 13.36 13.36 13.00 2,000 43,570 -1.1
25/01/2016
13.36
 1,947,040 12.89 13.36 12.89 67,000 4,210 1.6
22/01/2016
12.89
 1,558,310 12.74 13.00 12.68 0 6,000 -0.1
21/01/2016
12.74
 1,305,480 12.63 12.79 12.58 59,420 12,000 1.2
20/01/2016
12.63
 796,380 12.74 12.79 12.53 0 62,690 -1.5
19/01/2016
12.74
 936,570 12.58 12.89 12.63 100 45,080 -1.1
18/01/2016
12.58
 2,403,750 12.74 12.74 12.37 100 71,390 -1.7
15/01/2016
12.74
 1,186,580 12.68 12.79 12.48 0 49,280 -1.2
14/01/2016
12.68
 1,451,810 12.84 12.84 12.58 0 63,110 -1.5
13/01/2016
12.84
 1,335,840 12.84 13.00 12.68 0 0 0
12/01/2016
12.84
 1,618,490 12.74 12.89 12.43 0 0 0
11/01/2016
12.74
 2,059,560 13.26 13.26 12.48 0 6,000 -0.1
08/01/2016
13.26
 1,575,630 13.52 13.52 13.10 0 8,800 -0.2
07/01/2016
13.52
 2,329,110 13.36 13.57 13.15 18,340 10,500 0.2
06/01/2016
13.36
 1,274,360 13.05 13.36 12.94 45,680 720 1.1
05/01/2016
13.05
 1,175,280 13.00 13.20 12.79 860 5,000 -0.1
04/01/2016
13.00
 1,378,800 12.53 13.10 12.43 158,280 5,000 3.8
31/12/2015
12.53
 2,282,050 12.27 12.68 12.11 700 800 -0.0
30/12/2015
12.27
 3,469,150 12.17 12.32 12.11 0 5,000 -0.1
29/12/2015
12.17
 3,242,020 12.11 12.17 11.91 1,700 21,000 -0.4
28/12/2015
12.11
 1,638,340 12.01 12.22 11.96 0 6,000 -0.1
25/12/2015
12.01
 2,163,200 12.11 12.17 11.91 27,490 2,170 0.6
24/12/2015
12.11
 7,315,910 11.44 12.17 11.23 0 0 0
23/12/2015
11.44
 2,297,170 11.33 11.44 11.33 30,700 49,880 -0.4
22/12/2015
11.33
 1,702,240 11.23 11.33 11.02 0 4,700 -0.1
21/12/2015
11.23
 3,376,540 10.50 11.23 10.66 4,576,720 3,000 98.6
18/12/2015: Cổ tức tiền mặt tỉ lệ: 7%
18/12/2015
10.50
 7,702,040 9.83 10.50 10.03 1,954,620 731,770 24.2
17/12/2015
9.83
 3,838,860 9.73 9.88 9.68 2,100 5,000 -0.1
16/12/2015
9.73
 2,832,800 9.68 9.83 9.57 0 2,000 -0.0
15/12/2015
9.68
 2,716,760 9.68 9.78 9.52 0 2,500 -0.0
14/12/2015
9.68
 1,476,640 9.73 9.78 9.63 0 5,600 -0.1
11/12/2015
9.73
 2,905,860 9.63 9.73 9.47 311,250 0 5.9
10/12/2015
9.63
 4,631,520 9.47 9.63 9.32 306,600 0 5.8
09/12/2015
9.47
 3,427,470 9.42 9.47 9.22 110,920 5,000 2.0
08/12/2015
9.42
 2,143,960 9.37 9.42 9.22 0 300 -0.0
07/12/2015
9.37
 1,876,000 9.27 9.47 9.32 60,000 0 1.1
04/12/2015
9.27
 3,029,660 9.32 9.37 9.12 375,000 0 6.9

Chính sách bảo mật | Điều khoản sử dụng |