CTCP Thành Thành Công - Biên Hòa (sbt)

24
-0.05
(-0.21%)
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
(2025-12-29) 		-0.40 -1.64% 12,969,200 464,400 11.5
24
25.10
24
2 tháng
(2025-12-01) 		-0.85 -3.41% 26,188,200 107,100 2.8
24
25.20
24
3 tháng
(2025-10-30) 		-1.35 -5.31% 43,642,500 -357,600 -8.9
24
25.45
24
6 tháng
(2025-08-01) 		0.35 1.48% 116,065,000 -4,316,800 -105.2
23.70
26.90
24
12 tháng
(2025-02-03) 		11.75 95.53% 391,015,300 -3,275,778 -87.3
12.30
26.90
24
24 tháng
(2024-02-15) 		11.87 97.43% 964,341,100 -26,681,061 -378.0
9.77
26.90
24
36 tháng
(2023-02-13) 		12.48 107.86% 1,634,759,600 -24,126,097 -344.5
9.77
26.90
24
60 tháng
(2021-02-23) 		6.67 38.39% 3,432,769,700 -7,772,147 -219.8
8.23
26.90
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |