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)
27/08/2013
5.81
 76,680 5.86 5.90 5.77 0 0 0
26/08/2013
5.86
 358,460 5.86 5.90 5.77 54,000 158,870 -1.3
23/08/2013
5.86
 223,970 6.00 6.00 5.81 20,800 60,400 -0.5
22/08/2013
6.00
 80,280 6.00 6.00 5.86 0 0 0
21/08/2013
6.00
 104,640 6.00 6.00 5.90 10,300 0 0.1
20/08/2013
6.00
 168,930 6.13 6.13 6.00 0 99,340 -1.3
19/08/2013
6.13
 205,990 6.13 6.13 6.04 600 143,710 -1.9
16/08/2013
6.13
 310,650 6.13 6.23 6.00 13,430 229,200 -2.8
15/08/2013
6.13
 93,430 6.27 6.27 6.13 1,000 0 0.0
14/08/2013
6.27
 46,860 6.27 6.27 6.18 5,790 7,910 -0.0
13/08/2013
6.27
 30,890 6.27 6.27 6.13 0 0 0
12/08/2013
6.27
 29,700 6.27 6.27 6.18 3,300 4,200 -0.0
09/08/2013
6.27
 52,120 6.32 6.32 6.23 3,000 21,210 -0.2
08/08/2013
6.32
 73,970 6.32 6.32 6.23 48,670 5,000 0.6
07/08/2013
6.32
 66,670 6.32 6.32 6.27 49,240 11,370 0.5
06/08/2013
6.32
 36,000 6.27 6.32 6.23 6,000 6,500 -0.0
05/08/2013
6.27
 69,660 6.32 6.32 6.27 49,090 0 0.7
02/08/2013
6.32
 27,290 6.32 6.32 6.23 5,310 500 0.1
01/08/2013
6.32
 53,730 6.32 6.32 6.23 17,200 0 0.2
31/07/2013
6.32
 191,020 6.23 6.32 6.13 59,370 0 0.8
30/07/2013
6.23
 151,700 6.32 6.32 6.18 144,830 62,000 1.1
29/07/2013
6.32
 78,660 6.32 6.32 6.23 25,020 0 0.3
26/07/2013
6.32
 136,000 6.32 6.32 6.27 52,480 0 0.7
25/07/2013
6.32
 156,050 6.27 6.32 6.23 32,750 20,000 0.2
24/07/2013
6.27
 361,740 6.41 6.41 6.23 156,750 119,520 0.5
23/07/2013
6.41
 311,800 6.46 6.46 6.36 198,040 90,210 1.5
22/07/2013
6.46
 246,730 6.46 6.46 6.36 103,390 65,510 0.5
19/07/2013
6.46
 294,850 6.32 6.46 6.32 94,220 127,000 -0.5
18/07/2013
6.32
 325,410 6.36 6.36 6.27 1,000 80,000 -1.1
17/07/2013
6.36
 59,140 6.36 6.41 6.32 2,000 11,000 -0.1
16/07/2013
6.36
 85,530 6.41 6.46 6.36 3,000 2,750 0.0
15/07/2013
6.41
 54,260 6.41 6.46 6.36 21,000 11,990 0.1
12/07/2013
6.41
 248,630 6.41 6.46 6.36 14,000 50,000 -0.5
11/07/2013
6.41
 48,700 6.46 6.46 6.36 10,250 0 0.1
10/07/2013
6.46
 83,730 6.32 6.46 6.32 13,170 20,000 -0.1
09/07/2013
6.32
 49,350 6.36 6.41 6.32 0 1,000 -0.0
08/07/2013
6.36
 120,930 6.46 6.46 6.36 4,000 10,000 -0.1
05/07/2013
6.46
 164,850 6.41 6.55 6.41 102,000 2,080 1.4
04/07/2013
6.41
 104,390 6.50 6.50 6.36 0 32,160 -0.4
03/07/2013
6.50
 326,050 6.36 6.50 6.36 187,330 29,160 2.2
02/07/2013
6.36
 107,820 6.46 6.46 6.36 1,000 1,000 0
01/07/2013
6.46
 254,970 6.36 6.46 6.23 0 29,850 -0.4
28/06/2013
6.36
 357,040 6.41 6.41 6.32 100,850 177,880 -1.1
27/06/2013
6.41
 175,070 6.23 6.41 6.23 22,800 103,000 -1.1
26/06/2013
6.23
 342,400 6.32 6.32 6.18 4,000 231,710 -3.1
25/06/2013
6.32
 643,290 6.46 6.46 6.18 223,650 372,000 -2.0
24/06/2013
6.46
 630,880 6.55 6.55 6.41 35,000 320,250 -4.0
21/06/2013
6.55
 280,400 6.55 6.64 6.50 116,620 56,070 0.9
20/06/2013
6.55
 179,630 6.73 6.73 6.55 1,600 0 0.0
19/06/2013
6.73
 503,580 6.46 6.73 6.46 301,410 88,000 3.1
18/06/2013
6.46
 857,180 6.50 6.60 6.46 17,500 401,680 -5.4
17/06/2013
6.50
 491,410 6.78 6.78 6.50 0 65,710 -0.9
14/06/2013
6.78
 756,910 6.96 6.96 6.73 373,290 71,450 4.5
13/06/2013
6.96
 2,117,120 7.01 7.10 6.87 1,489,480 279,520 18.4
12/06/2013
7.01
 1,859,580 6.69 7.10 6.64 849,240 219,010 9.5
11/06/2013
6.69
 1,636,080 6.46 6.73 6.55 904,720 202,700 10.2
10/06/2013
6.46
 452,350 6.46 6.69 6.46 100,180 52,790 0.7
07/06/2013
6.46
 624,220 6.50 6.55 6.46 0 444,000 -6.2
06/06/2013
6.50
 368,090 6.46 6.55 6.46 51,000 240,800 -2.7
05/06/2013
6.46
 606,960 6.55 6.64 6.41 26,930 260,320 -3.3
04/06/2013
6.55
 141,410 6.78 6.78 6.55 9,000 100,130 -1.3
03/06/2013
6.78
 663,650 6.83 6.92 6.78 106,000 133,700 -0.4
31/05/2013
6.83
 1,208,480 6.64 7.06 6.69 35,370 342,580 -4.6
30/05/2013
6.64
 559,750 6.60 6.78 6.50 18,800 320,120 -4.3
29/05/2013
6.60
 295,190 6.69 6.69 6.60 0 100,980 -1.5
28/05/2013
6.69
 150,310 6.64 6.73 6.64 3,800 12,000 -0.1
27/05/2013
6.64
 265,440 6.60 6.64 6.50 4,000 115,000 -1.6
24/05/2013
6.60
 166,270 6.69 6.69 6.60 74,730 14,570 0.9
23/05/2013
6.69
 344,870 6.64 6.73 6.60 189,620 20,000 2.4
22/05/2013
6.64
 178,330 6.55 6.64 6.55 85,000 90,000 -0.1
21/05/2013
6.55
 212,520 6.50 6.64 6.55 0 30,430 -0.4
20/05/2013
6.50
 134,680 6.69 6.69 6.46 155,600 40,000 1.7
17/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2013
6.69
 119,900 6.69 7.15 6.55 1,000 18,420 -0.2
16/05/2013
6.69
 499,910 6.69 6.69 6.52 12,000 121,470 -1.7
15/05/2013
6.69
 331,320 6.69 6.69 6.64 7,370 28,260 -0.3
14/05/2013
6.69
 676,260 6.73 6.73 6.64 234,530 242,880 -0.1
13/05/2013
6.73
 490,620 6.60 6.73 6.60 162,000 202,830 -0.6
10/05/2013
6.60
 680,680 6.52 6.60 6.52 92,000 0 1.4
09/05/2013
6.52
 371,900 6.39 6.56 6.43 46,080 0 0.7
08/05/2013
6.39
 335,280 6.43 6.47 6.39 33,900 142,530 -1.6
07/05/2013
6.43
 435,640 6.47 6.52 6.43 150 60,260 -0.9
06/05/2013
6.47
 173,160 6.39 6.56 6.47 58,220 60,000 -0.0
03/05/2013
6.39
 314,650 6.47 6.52 6.39 16,020 109,650 -1.4
02/05/2013
6.47
 154,510 6.56 6.60 6.47 2,000 105,000 -1.5
26/04/2013
6.56
 124,280 6.39 6.56 6.39 75,180 0 1.1
25/04/2013
6.39
 422,750 6.39 6.43 6.34 38,000 9,480 0.4
24/04/2013
6.39
 151,320 6.39 6.43 6.34 107,930 97,600 0.2
23/04/2013
6.39
 91,610 6.43 6.47 6.39 51,670 30,240 0.3
22/04/2013
6.43
 134,320 6.47 6.47 6.43 121,110 62,830 0.9
18/04/2013
6.47
 282,870 6.47 6.60 6.47 208,960 84,380 1.9
17/04/2013
6.47
 26,270 6.47 6.52 6.43 20,750 0 0.3
16/04/2013
6.47
 186,620 6.52 6.52 6.39 75,530 35,840 0.6
15/04/2013
6.52
 330,830 6.56 6.60 6.47 262,030 11,000 3.8
12/04/2013
6.56
 268,680 6.56 6.60 6.52 240,160 2,000 3.6
11/04/2013
6.56
 365,130 6.47 6.60 6.47 182,000 216,560 -0.5
10/04/2013
6.47
 303,500 6.52 6.60 6.47 204,180 109,380 1.4
09/04/2013
6.52
 359,230 6.56 6.56 6.47 260,570 126,250 2.0
08/04/2013
6.56
 212,460 6.52 6.56 6.47 102,320 110,760 -0.1
05/04/2013
6.52
 178,110 6.47 6.56 6.47 116,000 64,010 0.8
04/04/2013
6.47
 415,650 6.39 6.56 6.43 157,000 54,800 1.5

Chính sách bảo mật | Điều khoản sử dụng |