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) 		-1.80 -7.47% 8,532,100 -132,600 -3.2
22.30
24.20
22.35
2 tháng
(2026-01-16) 		-2 -8.23% 19,159,100 -611,400 -14.6
22.30
24.35
22.35
3 tháng
(2025-12-17) 		-2.30 -9.35% 32,870,200 27,900 1.3
22.30
25.10
22.35
6 tháng
(2025-09-18) 		-1.70 -7.08% 86,800,700 -2,344,400 -57.2
22.30
26.90
22.35
12 tháng
(2025-03-24) 		7.25 48.17% 303,280,700 -5,425,243 -120.8
14.50
26.90
22.35
24 tháng
(2024-03-27) 		10.89 95.46% 866,483,100 -7,729,587 -149.3
9.77
26.90
22.35
36 tháng
(2023-04-03) 		10.19 84.18% 1,583,788,500 -30,813,045 -439.3
9.77
26.90
22.35
60 tháng
(2021-04-12) 		4.92 28.32% 3,316,711,100 -10,491,447 -281.2
8.23
26.90
22.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
9.32
 3,233,590 9.32 9.37 9.22 25,000 10 0.5
02/12/2015
9.32
 1,701,390 9.17 9.37 9.12 0 0 0
01/12/2015
9.17
 4,394,350 9.12 9.17 9.02 0 0 0
30/11/2015
9.12
 1,924,030 9.32 9.37 9.07 0 0 0
27/11/2015
9.32
 4,754,360 9.47 9.47 9.17 6,000 0 0.1
26/11/2015
9.47
 6,111,550 9.63 9.68 9.37 3,010 110 0.1
25/11/2015
9.63
 6,316,850 9.37 9.63 9.22 5,500 2,330 0.1
24/11/2015
9.37
 4,225,100 9.22 9.37 8.97 0 47,700 -0.9
23/11/2015
9.22
 6,096,840 8.82 9.27 8.72 100 104,430 -1.9
20/11/2015
8.82
 2,092,330 8.92 8.92 8.77 280 0 0.0
19/11/2015
8.92
 6,564,630 8.97 9.02 8.72 100,000 0 1.8
18/11/2015
8.97
 5,692,110 8.67 9.02 8.57 498,660 9,000 8.6
17/11/2015
8.67
 3,451,400 8.77 8.82 8.57 1,000 44,000 -0.7
16/11/2015
8.77
 4,612,720 8.47 8.92 8.37 0 100,000 -1.8
13/11/2015
8.47
 1,825,570 8.52 8.52 8.37 2,500 40,000 -0.6
12/11/2015
8.52
 3,420,550 8.47 8.57 8.32 62,000 109,700 -0.8
11/11/2015
8.47
 3,341,530 8.27 8.52 8.27 65,000 0 1.1
10/11/2015
8.27
 1,984,580 8.27 8.32 8.22 0 539,910 -8.9
09/11/2015
8.27
 1,819,430 8.17 8.32 8.12 10,000 411,050 -6.6
06/11/2015
8.17
 2,707,510 8.17 8.22 8.07 5,000 620,950 -10.0
05/11/2015
8.17
 2,339,140 8.22 8.22 8.07 0 449,030 -7.3
04/11/2015
8.22
 1,973,860 8.17 8.22 8.12 20,000 550,970 -8.7
03/11/2015
8.17
 5,341,070 7.87 8.17 7.82 591,900 6,000 9.4
02/11/2015
7.87
 2,132,890 7.87 7.92 7.82 0 0 0
30/10/2015
7.87
 2,322,390 7.82 7.87 7.72 0 500,000 -7.8
29/10/2015
7.82
 3,624,820 7.72 7.92 7.67 580,000 341,390 3.8
28/10/2015
7.72
 2,443,540 7.67 7.77 7.62 345,000 2,000 5.3
27/10/2015
7.67
 1,364,030 7.77 7.77 7.62 105,000 0 1.6
26/10/2015
7.77
 1,315,530 7.92 7.97 7.77 255,000 158,610 1.5
23/10/2015
7.92
 4,273,240 7.72 8.02 7.72 560,000 500,000 1.0
22/10/2015
7.72
 1,444,680 7.67 7.77 7.62 100,000 0 1.5
21/10/2015
7.67
 1,524,040 7.67 7.72 7.62 0 0 0
20/10/2015
7.67
 1,631,860 7.62 7.72 7.57 0 0 0
19/10/2015
7.62
 1,629,020 7.72 7.77 7.62 0 0 0
16/10/2015
7.72
 3,669,390 7.62 7.87 7.62 0 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |