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)
09/03/2016
13.29
 2,590,700 13.63 13.68 13.29 3,500 13,150 -0.3
08/03/2016
13.63
 2,537,800 14.08 14.17 13.63 63,000 12,500 1.4
07/03/2016
14.08
 3,764,050 13.54 14.12 13.49 0 0 0
04/03/2016
13.54
 2,460,170 13.29 13.68 13.05 0 0 0
03/03/2016
13.29
 1,562,480 13.59 13.59 13.24 1,000 0 0.0
02/03/2016
13.59
 3,348,920 13.54 13.68 13.19 500 1,000 -0.0
01/03/2016
13.54
 3,205,870 13.98 13.98 13.49 16,000 0 0.4
29/02/2016
13.98
 3,359,130 14.22 14.22 13.59 0 70 -0.0
26/02/2016
14.22
 3,293,880 13.59 14.47 13.24 0 570 -0.0
25/02/2016
13.59
 3,317,310 13.59 13.59 13.14 500 40,000 -1.1
24/02/2016
13.59
 2,016,050 13.73 13.78 13.44 70 0 0.0
23/02/2016
13.73
 2,361,580 14.08 14.17 13.73 0 0 0
22/02/2016
14.08
 2,028,460 13.98 14.22 13.83 0 0 0
19/02/2016
13.98
 3,129,140 13.59 14.12 13.49 77,100 28,050 1.3
18/02/2016
13.59
 2,365,280 13.24 13.59 13.24 150,410 5,900 3.9
17/02/2016
13.24
 2,400,130 12.90 13.34 12.90 0 0 0
16/02/2016
12.90
 1,658,880 12.75 12.95 12.60 85,000 900 2.2
15/02/2016
12.75
 1,347,830 12.41 12.75 12.26 0 98,330 -2.5
05/02/2016
12.41
 1,929,220 12.21 12.46 12.16 2,000 0 0.0
04/02/2016
12.21
 1,801,040 11.92 12.21 11.82 0 0 0
03/02/2016
11.92
 1,169,900 11.62 11.92 11.43 0 15,000 -0.4
02/02/2016
11.62
 1,369,350 12.26 12.26 11.57 0 0 0
01/02/2016
12.26
 2,709,730 13.14 13.14 12.26 1,500 0 0.0
29/01/2016
13.14
 1,161,100 13.29 13.39 13.14 1,800 0 0.0
28/01/2016
13.29
 1,399,390 13.24 13.39 13.19 150 0 0.0
27/01/2016
13.24
 2,469,120 12.41 13.24 12.41 59,410 0 1.5
26/01/2016
12.41
 1,110,950 12.60 12.60 12.26 2,000 43,570 -1.1
25/01/2016
12.60
 1,947,040 12.16 12.60 12.16 67,000 4,210 1.6
22/01/2016
12.16
 1,558,310 12.02 12.26 11.97 0 6,000 -0.1
21/01/2016
12.02
 1,305,480 11.92 12.06 11.87 59,420 12,000 1.2
20/01/2016
11.92
 796,380 12.02 12.06 11.82 0 62,690 -1.5
19/01/2016
12.02
 936,570 11.87 12.16 11.92 100 45,080 -1.1
18/01/2016
11.87
 2,403,750 12.02 12.02 11.67 100 71,390 -1.7
15/01/2016
12.02
 1,186,580 11.97 12.06 11.77 0 49,280 -1.2
14/01/2016
11.97
 1,451,810 12.11 12.11 11.87 0 63,110 -1.5
13/01/2016
12.11
 1,335,840 12.11 12.26 11.97 0 0 0
12/01/2016
12.11
 1,618,490 12.02 12.16 11.72 0 0 0
11/01/2016
12.02
 2,059,560 12.51 12.51 11.77 0 6,000 -0.1
08/01/2016
12.51
 1,575,630 12.75 12.75 12.36 0 8,800 -0.2
07/01/2016
12.75
 2,329,110 12.60 12.80 12.41 18,340 10,500 0.2
06/01/2016
12.60
 1,274,360 12.31 12.60 12.21 45,680 720 1.1
05/01/2016
12.31
 1,175,280 12.26 12.46 12.06 860 5,000 -0.1
04/01/2016
12.26
 1,378,800 11.82 12.36 11.72 158,280 5,000 3.8
31/12/2015
11.82
 2,282,050 11.57 11.97 11.43 700 800 -0.0
30/12/2015
11.57
 3,469,150 11.48 11.62 11.43 0 5,000 -0.1
29/12/2015
11.48
 3,242,020 11.43 11.48 11.23 1,700 21,000 -0.4
28/12/2015
11.43
 1,638,340 11.33 11.53 11.28 0 6,000 -0.1
25/12/2015
11.33
 2,163,200 11.43 11.48 11.23 27,490 2,170 0.6
24/12/2015
11.43
 7,315,910 10.79 11.48 10.59 0 0 0
23/12/2015
10.79
 2,297,170 10.69 10.79 10.69 30,700 49,880 -0.4
22/12/2015
10.69
 1,702,240 10.59 10.69 10.40 0 4,700 -0.1
21/12/2015
10.59
 3,376,540 9.91 10.59 10.05 4,576,720 3,000 98.6
18/12/2015: Cổ tức tiền mặt tỉ lệ: 7%
18/12/2015
9.91
 7,702,040 9.27 9.91 9.47 1,954,620 731,770 24.2
17/12/2015
9.27
 3,838,860 9.17 9.32 9.13 2,100 5,000 -0.1
16/12/2015
9.17
 2,832,800 9.13 9.27 9.03 0 2,000 -0.0
15/12/2015
9.13
 2,716,760 9.13 9.22 8.99 0 2,500 -0.0
14/12/2015
9.13
 1,476,640 9.17 9.22 9.08 0 5,600 -0.1
11/12/2015
9.17
 2,905,860 9.08 9.17 8.94 311,250 0 5.9
10/12/2015
9.08
 4,631,520 8.94 9.08 8.80 306,600 0 5.8
09/12/2015
8.94
 3,427,470 8.89 8.94 8.70 110,920 5,000 2.0
08/12/2015
8.89
 2,143,960 8.84 8.89 8.70 0 300 -0.0
07/12/2015
8.84
 1,876,000 8.75 8.94 8.80 60,000 0 1.1
04/12/2015
8.75
 3,029,660 8.80 8.84 8.61 375,000 0 6.9
03/12/2015
8.80
 3,233,590 8.80 8.84 8.70 25,000 10 0.5
02/12/2015
8.80
 1,701,390 8.65 8.84 8.61 0 0 0
01/12/2015
8.65
 4,394,350 8.61 8.65 8.51 0 0 0
30/11/2015
8.61
 1,924,030 8.80 8.84 8.56 0 0 0
27/11/2015
8.80
 4,754,360 8.94 8.94 8.65 6,000 0 0.1
26/11/2015
8.94
 6,111,550 9.08 9.13 8.84 3,010 110 0.1
25/11/2015
9.08
 6,316,850 8.84 9.08 8.70 5,500 2,330 0.1
24/11/2015
8.84
 4,225,100 8.70 8.84 8.47 0 47,700 -0.9
23/11/2015
8.70
 6,096,840 8.32 8.75 8.23 100 104,430 -1.9
20/11/2015
8.32
 2,092,330 8.42 8.42 8.28 280 0 0.0
19/11/2015
8.42
 6,564,630 8.47 8.51 8.23 100,000 0 1.8
18/11/2015
8.47
 5,692,110 8.18 8.51 8.09 498,660 9,000 8.6
17/11/2015
8.18
 3,451,400 8.28 8.32 8.09 1,000 44,000 -0.7
16/11/2015
8.28
 4,612,720 7.99 8.42 7.90 0 100,000 -1.8
13/11/2015
7.99
 1,825,570 8.04 8.04 7.90 2,500 40,000 -0.6
12/11/2015
8.04
 3,420,550 7.99 8.09 7.85 62,000 109,700 -0.8
11/11/2015
7.99
 3,341,530 7.80 8.04 7.80 65,000 0 1.1
10/11/2015
7.80
 1,984,580 7.80 7.85 7.76 0 539,910 -8.9
09/11/2015
7.80
 1,819,430 7.71 7.85 7.66 10,000 411,050 -6.6
06/11/2015
7.71
 2,707,510 7.71 7.76 7.61 5,000 620,950 -10.0
05/11/2015
7.71
 2,339,140 7.76 7.76 7.61 0 449,030 -7.3
04/11/2015
7.76
 1,973,860 7.71 7.76 7.66 20,000 550,970 -8.7
03/11/2015
7.71
 5,341,070 7.43 7.71 7.38 591,900 6,000 9.4
02/11/2015
7.43
 2,132,890 7.43 7.47 7.38 0 0 0
30/10/2015
7.43
 2,322,390 7.38 7.43 7.28 0 500,000 -7.8
29/10/2015
7.38
 3,624,820 7.28 7.47 7.24 580,000 341,390 3.8
28/10/2015
7.28
 2,443,540 7.24 7.33 7.19 345,000 2,000 5.3
27/10/2015
7.24
 1,364,030 7.33 7.33 7.19 105,000 0 1.6
26/10/2015
7.33
 1,315,530 7.47 7.52 7.33 255,000 158,610 1.5
23/10/2015
7.47
 4,273,240 7.28 7.57 7.28 560,000 500,000 1.0
22/10/2015
7.28
 1,444,680 7.24 7.33 7.19 100,000 0 1.5
21/10/2015
7.24
 1,524,040 7.24 7.28 7.19 0 0 0
20/10/2015
7.24
 1,631,860 7.19 7.28 7.14 0 0 0
19/10/2015
7.19
 1,629,020 7.28 7.33 7.19 0 0 0
16/10/2015
7.28
 3,669,390 7.19 7.43 7.19 0 3,400 -0.1
15/10/2015
7.19
 3,117,830 7.14 7.24 7.14 0 1,004,000 -15.3
14/10/2015
7.14
 1,373,870 7.14 7.19 7.09 0 248,710 -3.8

Chính sách bảo mật | Điều khoản sử dụng |