Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2014	5.58	17,740	5.63	5.63	5.58	350	170	0.0
11/06/2014: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2014	5.63	111,750	5.53	5.68	5.58	48,080	27,050	0.2
10/06/2014	5.53	103,750	5.49	5.53	5.44	82,000	63,360	0.2
09/06/2014	5.49	167,190	5.53	5.58	5.44	83,200	127,290	-0.5
06/06/2014	5.53	185,770	5.49	5.58	5.49	141,150	72,320	0.8
05/06/2014	5.49	99,620	5.49	5.53	5.40	77,750	42,350	0.4
04/06/2014	5.49	65,700	5.49	5.49	5.40	30,750	31,200	-0.0
03/06/2014	5.49	43,630	5.49	5.62	5.49	0	33,080	-0.4
02/06/2014	5.49	77,900	5.44	5.58	5.44	52,930	48,940	0.0
30/05/2014	5.44	665,380	5.71	5.71	5.44	280,260	653,950	-4.6
29/05/2014	5.71	67,370	5.71	5.71	5.62	52,280	1,310	0.6
28/05/2014	5.71	68,000	5.71	5.71	5.67	57,810	0	0.7
27/05/2014	5.71	263,880	5.67	5.76	5.62	220,000	5,300	2.7
26/05/2014	5.67	37,970	5.62	5.67	5.53	26,000	2,100	0.3
23/05/2014	5.62	173,920	5.62	5.62	5.58	158,900	0	2.0
22/05/2014	5.62	129,920	5.71	5.71	5.58	60,000	0	0.7
21/05/2014	5.71	102,470	5.71	5.71	5.58	72,300	14,820	0.7
20/05/2014	5.71	101,600	5.76	5.76	5.53	60,000	18,180	0.5
19/05/2014	5.76	152,470	5.76	5.76	5.53	70,000	30,000	0.5
16/05/2014	5.76	291,650	5.53	5.76	5.22	170,790	0	2.1
15/05/2014	5.53	297,260	5.44	5.53	5.35	235,290	500	2.8
14/05/2014	5.44	179,980	5.17	5.44	5.17	84,260	0	1.0
13/05/2014	5.17	87,050	5.17	5.35	5.13	81,750	0	0.9
12/05/2014	5.17	315,920	5.35	5.35	5.13	274,530	0	3.1
09/05/2014	5.35	129,690	5.40	5.40	5.17	117,970	0	1.4
08/05/2014	5.40	647,960	5.35	5.58	4.99	263,000	100	3.0
07/05/2014	5.35	79,000	5.26	5.40	5.31	29,000	0	0.3
06/05/2014	5.26	61,500	5.49	5.49	5.22	400	5,340	-0.1
05/05/2014	5.49	176,020	5.53	5.53	5.44	120,530	0	1.5
29/04/2014	5.53	120,390	5.62	5.62	5.53	95,660	0	1.2
28/04/2014	5.62	68,780	5.67	5.67	5.62	56,120	0	0.7
25/04/2014	5.67	79,550	5.58	5.67	5.58	51,340	0	0.6
24/04/2014	5.58	50,530	5.58	5.62	5.58	37,930	5,510	0.4
23/04/2014	5.58	106,910	5.62	5.67	5.53	71,730	0	0.9
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

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.50	-2.29%	13,873,500	-1,295,698	0	20.10 21.90 21.55
2 tháng (2026-04-20)	0.70	3.40%	23,372,700	-1,378,390	0	20.10 21.90 21.55
3 tháng (2026-03-23)	1.49	7.51%	33,666,300	-1,641,146	0	19.81 21.90 21.55
6 tháng (2025-12-22)	-2.05	-8.78%	67,519,500	-2,324,246	-15.3	19.43 23.68 21.55
12 tháng (2025-06-24)	3.28	18.21%	215,131,500	-5,330,350	-103.0	18.02 25.38 21.55
24 tháng (2024-07-01)	11.01	106.97%	733,266,400	-10,372,690	-164.8	10.12 25.38 21.55
36 tháng (2023-07-05)	7.79	57.69%	1,410,714,400	-34,484,657	-475.1	9.22 25.38 21.55
60 tháng (2021-07-15)	7.67	56.32%	3,132,335,800	-15,607,893	-344.3	7.76 25.38 21.55

CTCP Thành Thành Công - Biên Hòa (sbt)

THỐNG KÊ GIAO DỊCH