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)
22/09/2014
5.97
 334,310 5.92 6.02 5.97 148,000 100,000 0.6
19/09/2014
5.92
 115,680 5.97 6.02 5.92 91,320 0 1.1
18/09/2014
5.97
 216,680 5.92 6.02 5.87 127,970 3,980 1.5
17/09/2014
5.92
 378,360 5.87 5.97 5.87 150,000 73,150 0.9
16/09/2014
5.87
 100,940 5.92 5.92 5.77 20,000 28,670 -0.1
15/09/2014
5.92
 73,070 5.87 5.97 5.87 20,200 0 0.2
12/09/2014
5.87
 53,020 5.87 5.97 5.87 0 22,290 -0.3
11/09/2014
5.87
 75,950 5.87 5.92 5.82 20 33,210 -0.4
10/09/2014
5.87
 219,350 5.92 6.02 5.82 23,580 50,270 -0.3
09/09/2014
5.92
 47,390 6.07 6.07 5.92 5,000 12,000 -0.1
08/09/2014
6.07
 88,890 6.12 6.17 6.07 11,620 0 0.1
05/09/2014
6.12
 134,080 6.07 6.12 6.02 73,590 9,000 0.8
04/09/2014
6.07
 72,710 6.12 6.12 6.07 68,970 0 0.8
03/09/2014
6.12
 267,400 6.02 6.17 5.97 108,320 85,270 0.3
29/08/2014
6.02
 353,690 6.02 6.02 5.97 215,170 179,650 0.4
28/08/2014
6.02
 52,720 5.92 6.02 5.92 25,830 1,500 0.3
27/08/2014
5.92
 26,610 5.87 5.92 5.82 0 0 0
26/08/2014
5.87
 36,010 5.87 6.02 5.87 2,600 7,500 -0.1
25/08/2014
5.87
 39,990 5.92 6.02 5.82 0 0 0
22/08/2014
5.92
 12,620 5.97 6.02 5.92 0 0 0
21/08/2014
5.97
 11,000 5.97 5.97 5.92 1,330 0 0.0
20/08/2014
5.97
 9,710 6.02 6.02 5.92 0 0 0
19/08/2014
6.02
 112,880 5.97 6.02 5.92 85,190 4,000 1.0
18/08/2014
5.97
 51,510 5.97 5.97 5.82 34,810 4,000 0.4
15/08/2014
5.97
 61,150 5.97 6.02 5.97 22,880 4,000 0.2
14/08/2014
5.97
 41,200 5.97 6.02 5.97 29,000 0 0.3
13/08/2014
5.97
 109,530 6.02 6.07 5.97 66,120 300 0.8
12/08/2014
6.02
 26,820 6.07 6.07 6.02 13,110 0 0.2
11/08/2014
6.07
 15,990 6.07 6.12 6.02 14,920 0 0.2
08/08/2014
6.07
 62,690 6.07 6.07 6.02 54,670 0 0.7
07/08/2014
6.07
 68,850 6.07 6.07 6.02 65,650 300 0.8
06/08/2014
6.07
 70,120 6.12 6.12 6.07 56,500 0 0.7
05/08/2014
6.12
 33,690 6.12 6.12 6.07 25,770 0 0.3
04/08/2014
6.12
 26,400 6.07 6.12 6.07 19,000 0 0.2
01/08/2014
6.07
 6,230 6.02 6.07 6.02 0 0 0
31/07/2014
6.02
 26,900 6.02 6.07 6.02 17,700 0 0.2
30/07/2014
6.02
 42,630 6.02 6.07 5.97 17,300 0 0.2
29/07/2014
6.02
 14,340 5.92 6.02 5.92 0 0 0
28/07/2014
5.92
 47,360 6.12 6.12 5.92 2,680 0 0.0
25/07/2014
6.12
 21,040 6.12 6.12 6.07 17,950 0 0.2
24/07/2014
6.12
 45,500 6.07 6.12 6.07 27,760 0 0.3
23/07/2014
6.07
 31,190 6.07 6.12 6.07 26,800 0 0.3
22/07/2014
6.07
 59,550 6.07 6.12 6.07 48,740 1,910 0.6
21/07/2014
6.07
 30,780 6.07 6.17 6.07 27,950 0 0.3
18/07/2014
6.07
 176,430 6.12 6.12 6.02 120,880 99,000 0.3
17/07/2014
6.12
 9,540 6.07 6.12 6.02 7,510 0 0.1
16/07/2014
6.07
 114,090 6.12 6.17 6.07 88,840 0 1.1
15/07/2014
6.12
 24,620 6.12 6.17 6.07 19,300 10,000 0.1
14/07/2014
6.12
 51,270 6.07 6.12 6.02 32,300 0 0.4
11/07/2014
6.07
 21,960 6.07 6.12 6.02 16,880 0 0.2
10/07/2014
6.07
 50,220 6.12 6.12 6.07 43,580 14,000 0.4
09/07/2014
6.12
 26,030 6.17 6.17 6.12 17,800 0 0.2
08/07/2014
6.17
 96,590 6.12 6.17 6.12 10,200 0 0.1
07/07/2014
6.12
 66,310 6.02 6.12 6.02 44,880 200 0.5
04/07/2014
6.02
 17,400 6.07 6.12 6.02 1,000 0 0.0
03/07/2014
6.07
 23,970 6.02 6.12 6.07 19,100 0 0.2
02/07/2014
6.02
 496,900 6.12 6.12 6.02 407,200 420,000 -0.2
01/07/2014
6.12
 18,740 6.12 6.17 6.07 8,520 7,000 0.0
30/06/2014
6.12
 61,640 6.07 6.12 5.97 46,300 0 0.6
27/06/2014
6.07
 111,630 6.12 6.12 6.07 99,430 0 1.2
26/06/2014
6.12
 208,620 5.97 6.12 6.02 170,240 1,230 2.0
25/06/2014
5.97
 63,100 5.92 6.02 5.92 55,780 10,000 0.5
24/06/2014
5.92
 10,080 5.97 5.97 5.92 0 0 0
23/06/2014
5.97
 4,830 6.02 6.02 5.97 4,000 0 0.0
20/06/2014
6.02
 7,320 5.97 6.02 5.97 2,400 0 0.0
19/06/2014
5.97
 43,190 5.92 5.97 5.87 16,700 0 0.2
18/06/2014
5.92
 21,990 5.97 6.02 5.92 10,700 0 0.1
17/06/2014
5.97
 69,150 5.87 6.02 5.92 57,520 0 0.7
16/06/2014
5.87
 42,720 5.97 5.97 5.87 24,620 20,000 0.1
13/06/2014
5.97
 46,580 5.92 5.97 5.82 40,000 4,900 0.4
12/06/2014
5.92
 17,740 5.97 5.97 5.92 350 170 0.0
11/06/2014: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2014
5.97
 111,750 5.87 6.02 5.92 48,080 27,050 0.2
10/06/2014
5.87
 103,750 5.82 5.87 5.77 82,000 63,360 0.2
09/06/2014
5.82
 167,190 5.87 5.91 5.77 83,200 127,290 -0.5
06/06/2014
5.87
 185,770 5.82 5.91 5.82 141,150 72,320 0.8
05/06/2014
5.82
 99,620 5.82 5.87 5.72 77,750 42,350 0.4
04/06/2014
5.82
 65,700 5.82 5.82 5.72 30,750 31,200 -0.0
03/06/2014
5.82
 43,630 5.82 5.96 5.82 0 33,080 -0.4
02/06/2014
5.82
 77,900 5.77 5.91 5.77 52,930 48,940 0.0
30/05/2014
5.77
 665,380 6.06 6.06 5.77 280,260 653,950 -4.6
29/05/2014
6.06
 67,370 6.06 6.06 5.96 52,280 1,310 0.6
28/05/2014
6.06
 68,000 6.06 6.06 6.01 57,810 0 0.7
27/05/2014
6.06
 263,880 6.01 6.11 5.96 220,000 5,300 2.7
26/05/2014
6.01
 37,970 5.96 6.01 5.87 26,000 2,100 0.3
23/05/2014
5.96
 173,920 5.96 5.96 5.91 158,900 0 2.0
22/05/2014
5.96
 129,920 6.06 6.06 5.91 60,000 0 0.7
21/05/2014
6.06
 102,470 6.06 6.06 5.91 72,300 14,820 0.7
20/05/2014
6.06
 101,600 6.11 6.11 5.87 60,000 18,180 0.5
19/05/2014
6.11
 152,470 6.11 6.11 5.87 70,000 30,000 0.5
16/05/2014
6.11
 291,650 5.87 6.11 5.53 170,790 0 2.1
15/05/2014
5.87
 297,260 5.77 5.87 5.67 235,290 500 2.8
14/05/2014
5.77
 179,980 5.48 5.77 5.48 84,260 0 1.0
13/05/2014
5.48
 87,050 5.48 5.67 5.43 81,750 0 0.9
12/05/2014
5.48
 315,920 5.67 5.67 5.43 274,530 0 3.1
09/05/2014
5.67
 129,690 5.72 5.72 5.48 117,970 0 1.4
08/05/2014
5.72
 647,960 5.67 5.91 5.29 263,000 100 3.0
07/05/2014
5.67
 79,000 5.58 5.72 5.62 29,000 0 0.3
06/05/2014
5.58
 61,500 5.82 5.82 5.53 400 5,340 -0.1
05/05/2014
5.82
 176,020 5.87 5.87 5.77 120,530 0 1.5
29/04/2014
5.87
 120,390 5.96 5.96 5.87 95,660 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |