CTCP Thành Thành Công - Biên Hòa (sbt)

20.40
0
(0%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2014
5.62
 142,120 5.44 5.67 5.49 10,410 0 0.1
21/04/2014
5.44
 366,180 5.44 5.53 5.40 97,590 1,400 1.2
18/04/2014
5.44
 283,210 5.53 5.58 5.44 20,000 0 0.2
17/04/2014
5.53
 319,630 5.58 5.67 5.53 0 154,500 -1.9
16/04/2014
5.58
 566,880 5.67 5.67 5.53 0 0 0
15/04/2014
5.67
 483,030 5.94 5.94 5.67 25,000 0 0.3
14/04/2014
5.94
 1,383,920 5.94 6.03 5.90 10,000 100 0.1
11/04/2014
5.94
 1,154,900 5.85 6.03 5.81 30,740 19,000 0.1
10/04/2014
5.85
 156,940 5.90 5.90 5.85 20,000 0 0.3
08/04/2014
5.90
 106,320 5.85 5.90 5.81 40,100 8,000 0.4
07/04/2014
5.85
 139,860 5.81 5.90 5.81 28,320 0 0.4
04/04/2014
5.81
 194,710 5.81 5.85 5.76 108,960 20,000 1.1
03/04/2014
5.81
 106,350 5.76 5.85 5.76 41,240 30,000 0.1
02/04/2014
5.76
 445,430 5.81 5.85 5.67 161,880 0 2.1
01/04/2014
5.81
 483,880 5.94 5.94 5.76 263,620 4,000 3.3
31/03/2014
5.94
 369,200 5.90 5.94 5.85 240,020 0 3.1
28/03/2014
5.90
 342,660 5.85 5.99 5.85 148,880 0 1.9
27/03/2014
5.85
 447,740 5.76 5.99 5.76 268,280 10,000 3.3
26/03/2014
5.76
 821,240 5.99 6.03 5.71 5,120 0 0.1
25/03/2014
5.99
 824,830 6.08 6.12 5.99 25,450 266,180 -3.2
24/03/2014
6.08
 943,680 5.90 6.21 6.03 100,000 480,000 -5.1
21/03/2014
5.90
 1,725,420 6.12 6.12 5.90 106,600 1,432,320 -17.4
20/03/2014
6.12
 364,180 6.17 6.17 6.08 109,010 2,000 1.4
19/03/2014
6.17
 623,770 6.30 6.30 6.12 130,000 57,550 1.0
18/03/2014
6.30
 1,669,400 5.90 6.30 5.85 421,890 200,500 3.0
17/03/2014
5.90
 535,140 5.85 5.90 5.81 220,900 227,410 -0.1
14/03/2014
5.85
 233,700 5.85 5.90 5.81 55,000 0 0.7
13/03/2014
5.85
 655,650 5.67 5.99 5.81 89,100 11,000 1.0
12/03/2014
5.67
 247,920 5.67 5.76 5.67 35,030 21,430 0.2
11/03/2014
5.67
 287,530 5.67 5.71 5.62 40,000 0 0.5
10/03/2014
5.67
 355,800 5.67 5.67 5.58 33,760 138,000 -1.3
07/03/2014
5.67
 270,120 5.67 5.71 5.62 145,950 10,000 1.7
06/03/2014
5.67
 207,170 5.67 5.71 5.58 55,290 27,930 0.3
05/03/2014
5.67
 184,490 5.71 5.76 5.67 70,290 62,940 0.1
04/03/2014
5.71
 326,290 5.62 5.76 5.58 159,710 61,430 1.2
03/03/2014
5.62
 312,030 5.71 5.85 5.62 25,000 55,890 -0.4
28/02/2014
5.71
 157,950 5.81 5.85 5.71 16,300 0 0.2
27/02/2014
5.81
 262,360 5.85 6.03 5.81 14,410 0 0.2
26/02/2014
5.85
 277,130 5.81 5.85 5.76 20,760 0 0.3
25/02/2014
5.81
 323,830 5.85 5.90 5.76 20,300 0 0.3
24/02/2014
5.85
 261,410 5.81 5.85 5.76 10,000 0 0.1
21/02/2014
5.81
 195,930 5.94 5.94 5.71 30,000 9,760 0.3
20/02/2014
5.94
 630,830 6.12 6.21 5.81 42,500 9,830 0.4
19/02/2014
6.12
 1,204,690 5.76 6.12 5.76 46,590 120,620 -1.0
18/02/2014
5.76
 414,370 5.71 5.76 5.67 92,000 42,540 0.6
17/02/2014
5.71
 396,420 5.76 5.76 5.67 128,000 0 1.6
14/02/2014
5.76
 377,650 5.76 5.76 5.71 174,210 52,000 1.6
13/02/2014
5.76
 159,940 5.76 5.81 5.71 53,960 0 0.7
12/02/2014
5.76
 288,850 5.71 5.76 5.67 78,340 35,500 0.5
11/02/2014
5.71
 1,133,260 5.58 5.81 5.58 84,590 53,100 0.4
10/02/2014
5.58
 240,200 5.58 5.62 5.53 91,830 70,500 0.3
07/02/2014
5.58
 158,270 5.58 5.62 5.58 83,070 17,390 0.8
06/02/2014
5.58
 182,330 5.58 5.62 5.58 40,880 73,830 -0.4
27/01/2014
5.58
 158,980 5.58 5.58 5.53 90,130 17,100 0.9
24/01/2014
5.58
 352,060 5.58 5.62 5.53 108,990 2,200 1.3
23/01/2014
5.58
 88,140 5.53 5.58 5.44 33,620 1,000 0.4
22/01/2014
5.53
 218,570 5.53 5.53 5.44 69,050 170 0.8
21/01/2014
5.53
 188,910 5.58 5.58 5.49 74,030 0 0.9
20/01/2014
5.58
 195,480 5.53 5.58 5.53 120,220 7,690 1.4
17/01/2014
5.53
 492,370 5.53 5.62 5.49 247,380 1,500 3.0
16/01/2014
5.53
 123,490 5.53 5.53 5.49 28,430 0 0.3
15/01/2014
5.53
 232,410 5.49 5.53 5.49 151,610 5,500 1.8
14/01/2014
5.49
 131,930 5.53 5.53 5.49 33,520 21,000 0.2
13/01/2014
5.53
 98,630 5.53 5.53 5.49 50,160 0 0.6
10/01/2014
5.53
 72,570 5.53 5.53 5.49 38,710 0 0.5
09/01/2014
5.53
 107,900 5.53 5.53 5.49 68,190 0 0.8
08/01/2014
5.53
 304,970 5.49 5.53 5.49 235,640 27,960 2.5
07/01/2014
5.49
 90,420 5.49 5.53 5.49 59,320 0 0.7
06/01/2014
5.49
 96,550 5.44 5.49 5.44 1,010 0 0.0
03/01/2014
5.44
 78,250 5.58 5.58 5.44 18,100 0 0.2
02/01/2014
5.58
 47,710 5.62 5.62 5.49 0 0 0
31/12/2013
5.62
 793,680 5.58 5.62 5.44 132,150 49,000 1.0
30/12/2013
5.58
 734,410 5.44 5.58 5.40 108,500 53,000 0.7
27/12/2013
5.44
 170,310 5.44 5.49 5.40 85,350 0 1.0
26/12/2013
5.44
 166,670 5.44 5.49 5.44 80,750 0 1.0
25/12/2013
5.44
 170,460 5.49 5.49 5.44 70,000 0 0.8
24/12/2013
5.49
 195,690 5.49 5.49 5.44 70,500 0 0.8
23/12/2013
5.49
 282,420 5.44 5.53 5.44 100,000 141,640 -0.5
20/12/2013: Cổ tức tiền mặt tỉ lệ: 5%
20/12/2013
5.44
 733,500 5.35 5.53 5.40 134,000 130,900 0.0
19/12/2013
5.35
 380,490 5.35 5.40 5.35 102,000 27,400 0.9
18/12/2013
5.35
 137,470 5.35 5.40 5.26 44,100 76,000 -0.4
17/12/2013
5.35
 150,510 5.31 5.40 5.31 51,070 2,000 0.6
16/12/2013
5.31
 169,480 5.31 5.35 5.31 98,900 65,530 0.4
13/12/2013
5.31
 51,830 5.31 5.35 5.31 20,430 7,000 0.2
12/12/2013
5.31
 211,460 5.22 5.35 5.31 63,200 8,200 0.7
11/12/2013
5.22
 410,320 5.35 5.40 5.22 0 100,000 -1.2
10/12/2013
5.35
 134,980 5.40 5.40 5.35 400 0 0.0
09/12/2013
5.40
 343,880 5.40 5.44 5.40 4,000 0 0.0
06/12/2013
5.40
 219,750 5.40 5.40 5.35 25,000 0 0.3
05/12/2013
5.40
 278,650 5.40 5.48 5.40 0 2,900 -0.0
04/12/2013
5.40
 163,570 5.40 5.44 5.40 10,000 10,000 0
03/12/2013
5.40
 200,850 5.35 5.44 5.40 16,950 0 0.2
02/12/2013
5.35
 291,390 5.48 5.48 5.35 3,210 0 0.0
29/11/2013
5.48
 304,680 5.48 5.53 5.44 10,170 600 0.1
28/11/2013
5.48
 256,900 5.48 5.53 5.44 0 0 0
27/11/2013
5.48
 950,850 5.35 5.57 5.35 1,000 23,720 -0.3
26/11/2013
5.35
 295,570 5.40 5.40 5.35 600 11,900 -0.1
25/11/2013
5.40
 293,460 5.40 5.40 5.35 21,740 130,160 -1.3
22/11/2013
5.40
 426,800 5.40 5.44 5.35 10,000 37,100 -0.3
21/11/2013
5.40
 605,860 5.40 5.48 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |