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)
28/04/2014
5.96
 68,780 6.01 6.01 5.96 56,120 0 0.7
25/04/2014
6.01
 79,550 5.91 6.01 5.91 51,340 0 0.6
24/04/2014
5.91
 50,530 5.91 5.96 5.91 37,930 5,510 0.4
23/04/2014
5.91
 106,910 5.96 6.01 5.87 71,730 0 0.9
22/04/2014
5.96
 142,120 5.77 6.01 5.82 10,410 0 0.1
21/04/2014
5.77
 366,180 5.77 5.87 5.72 97,590 1,400 1.2
18/04/2014
5.77
 283,210 5.87 5.91 5.77 20,000 0 0.2
17/04/2014
5.87
 319,630 5.91 6.01 5.87 0 154,500 -1.9
16/04/2014
5.91
 566,880 6.01 6.01 5.87 0 0 0
15/04/2014
6.01
 483,030 6.30 6.30 6.01 25,000 0 0.3
14/04/2014
6.30
 1,383,920 6.30 6.39 6.25 10,000 100 0.1
11/04/2014
6.30
 1,154,900 6.20 6.39 6.15 30,740 19,000 0.1
10/04/2014
6.20
 156,940 6.25 6.25 6.20 20,000 0 0.3
08/04/2014
6.25
 106,320 6.20 6.25 6.15 40,100 8,000 0.4
07/04/2014
6.20
 139,860 6.15 6.25 6.15 28,320 0 0.4
04/04/2014
6.15
 194,710 6.15 6.20 6.11 108,960 20,000 1.1
03/04/2014
6.15
 106,350 6.11 6.20 6.11 41,240 30,000 0.1
02/04/2014
6.11
 445,430 6.15 6.20 6.01 161,880 0 2.1
01/04/2014
6.15
 483,880 6.30 6.30 6.11 263,620 4,000 3.3
31/03/2014
6.30
 369,200 6.25 6.30 6.20 240,020 0 3.1
28/03/2014
6.25
 342,660 6.20 6.35 6.20 148,880 0 1.9
27/03/2014
6.20
 447,740 6.11 6.35 6.11 268,280 10,000 3.3
26/03/2014
6.11
 821,240 6.35 6.39 6.06 5,120 0 0.1
25/03/2014
6.35
 824,830 6.44 6.49 6.35 25,450 266,180 -3.2
24/03/2014
6.44
 943,680 6.25 6.59 6.39 100,000 480,000 -5.1
21/03/2014
6.25
 1,725,420 6.49 6.49 6.25 106,600 1,432,320 -17.4
20/03/2014
6.49
 364,180 6.54 6.54 6.44 109,010 2,000 1.4
19/03/2014
6.54
 623,770 6.68 6.68 6.49 130,000 57,550 1.0
18/03/2014
6.68
 1,669,400 6.25 6.68 6.20 421,890 200,500 3.0
17/03/2014
6.25
 535,140 6.20 6.25 6.15 220,900 227,410 -0.1
14/03/2014
6.20
 233,700 6.20 6.25 6.15 55,000 0 0.7
13/03/2014
6.20
 655,650 6.01 6.35 6.15 89,100 11,000 1.0
12/03/2014
6.01
 247,920 6.01 6.11 6.01 35,030 21,430 0.2
11/03/2014
6.01
 287,530 6.01 6.06 5.96 40,000 0 0.5
10/03/2014
6.01
 355,800 6.01 6.01 5.91 33,760 138,000 -1.3
07/03/2014
6.01
 270,120 6.01 6.06 5.96 145,950 10,000 1.7
06/03/2014
6.01
 207,170 6.01 6.06 5.91 55,290 27,930 0.3
05/03/2014
6.01
 184,490 6.06 6.11 6.01 70,290 62,940 0.1
04/03/2014
6.06
 326,290 5.96 6.11 5.91 159,710 61,430 1.2
03/03/2014
5.96
 312,030 6.06 6.20 5.96 25,000 55,890 -0.4
28/02/2014
6.06
 157,950 6.15 6.20 6.06 16,300 0 0.2
27/02/2014
6.15
 262,360 6.20 6.39 6.15 14,410 0 0.2
26/02/2014
6.20
 277,130 6.15 6.20 6.11 20,760 0 0.3
25/02/2014
6.15
 323,830 6.20 6.25 6.11 20,300 0 0.3
24/02/2014
6.20
 261,410 6.15 6.20 6.11 10,000 0 0.1
21/02/2014
6.15
 195,930 6.30 6.30 6.06 30,000 9,760 0.3
20/02/2014
6.30
 630,830 6.49 6.59 6.15 42,500 9,830 0.4
19/02/2014
6.49
 1,204,690 6.11 6.49 6.11 46,590 120,620 -1.0
18/02/2014
6.11
 414,370 6.06 6.11 6.01 92,000 42,540 0.6
17/02/2014
6.06
 396,420 6.11 6.11 6.01 128,000 0 1.6
14/02/2014
6.11
 377,650 6.11 6.11 6.06 174,210 52,000 1.6
13/02/2014
6.11
 159,940 6.11 6.15 6.06 53,960 0 0.7
12/02/2014
6.11
 288,850 6.06 6.11 6.01 78,340 35,500 0.5
11/02/2014
6.06
 1,133,260 5.91 6.15 5.91 84,590 53,100 0.4
10/02/2014
5.91
 240,200 5.91 5.96 5.87 91,830 70,500 0.3
07/02/2014
5.91
 158,270 5.91 5.96 5.91 83,070 17,390 0.8
06/02/2014
5.91
 182,330 5.91 5.96 5.91 40,880 73,830 -0.4
27/01/2014
5.91
 158,980 5.91 5.91 5.87 90,130 17,100 0.9
24/01/2014
5.91
 352,060 5.91 5.96 5.87 108,990 2,200 1.3
23/01/2014
5.91
 88,140 5.87 5.91 5.77 33,620 1,000 0.4
22/01/2014
5.87
 218,570 5.87 5.87 5.77 69,050 170 0.8
21/01/2014
5.87
 188,910 5.91 5.91 5.82 74,030 0 0.9
20/01/2014
5.91
 195,480 5.87 5.91 5.87 120,220 7,690 1.4
17/01/2014
5.87
 492,370 5.87 5.96 5.82 247,380 1,500 3.0
16/01/2014
5.87
 123,490 5.87 5.87 5.82 28,430 0 0.3
15/01/2014
5.87
 232,410 5.82 5.87 5.82 151,610 5,500 1.8
14/01/2014
5.82
 131,930 5.87 5.87 5.82 33,520 21,000 0.2
13/01/2014
5.87
 98,630 5.87 5.87 5.82 50,160 0 0.6
10/01/2014
5.87
 72,570 5.87 5.87 5.82 38,710 0 0.5
09/01/2014
5.87
 107,900 5.87 5.87 5.82 68,190 0 0.8
08/01/2014
5.87
 304,970 5.82 5.87 5.82 235,640 27,960 2.5
07/01/2014
5.82
 90,420 5.82 5.87 5.82 59,320 0 0.7
06/01/2014
5.82
 96,550 5.77 5.82 5.77 1,010 0 0.0
03/01/2014
5.77
 78,250 5.91 5.91 5.77 18,100 0 0.2
02/01/2014
5.91
 47,710 5.96 5.96 5.82 0 0 0
31/12/2013
5.96
 793,680 5.91 5.96 5.77 132,150 49,000 1.0
30/12/2013
5.91
 734,410 5.77 5.91 5.72 108,500 53,000 0.7
27/12/2013
5.77
 170,310 5.77 5.82 5.72 85,350 0 1.0
26/12/2013
5.77
 166,670 5.77 5.82 5.77 80,750 0 1.0
25/12/2013
5.77
 170,460 5.82 5.82 5.77 70,000 0 0.8
24/12/2013
5.82
 195,690 5.82 5.82 5.77 70,500 0 0.8
23/12/2013
5.82
 282,420 5.77 5.87 5.77 100,000 141,640 -0.5
20/12/2013: Cổ tức tiền mặt tỉ lệ: 5%
20/12/2013
5.77
 733,500 5.67 5.87 5.72 134,000 130,900 0.0
19/12/2013
5.67
 380,490 5.67 5.72 5.67 102,000 27,400 0.9
18/12/2013
5.67
 137,470 5.67 5.72 5.58 44,100 76,000 -0.4
17/12/2013
5.67
 150,510 5.63 5.72 5.63 51,070 2,000 0.6
16/12/2013
5.63
 169,480 5.63 5.67 5.63 98,900 65,530 0.4
13/12/2013
5.63
 51,830 5.63 5.67 5.63 20,430 7,000 0.2
12/12/2013
5.63
 211,460 5.53 5.67 5.63 63,200 8,200 0.7
11/12/2013
5.53
 410,320 5.67 5.72 5.53 0 100,000 -1.2
10/12/2013
5.67
 134,980 5.72 5.72 5.67 400 0 0.0
09/12/2013
5.72
 343,880 5.72 5.77 5.72 4,000 0 0.0
06/12/2013
5.72
 219,750 5.72 5.72 5.67 25,000 0 0.3
05/12/2013
5.72
 278,650 5.72 5.81 5.72 0 2,900 -0.0
04/12/2013
5.72
 163,570 5.72 5.77 5.72 10,000 10,000 0
03/12/2013
5.72
 200,850 5.67 5.77 5.72 16,950 0 0.2
02/12/2013
5.67
 291,390 5.81 5.81 5.67 3,210 0 0.0
29/11/2013
5.81
 304,680 5.81 5.86 5.77 10,170 600 0.1
28/11/2013
5.81
 256,900 5.81 5.86 5.77 0 0 0
27/11/2013
5.81
 950,850 5.67 5.90 5.67 1,000 23,720 -0.3

Chính sách bảo mật | Điều khoản sử dụng |