CTCP Thành Thành Công - Biên Hòa (sbt)

22.40
-0.10
(-0.44%)
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
(2026-02-11) 		-0.75 -3.18% 9,183,500 -137,400 -3.3
22.50
24.20
22.50
2 tháng
(2026-01-12) 		-1.50 -6.16% 21,066,300 -806,100 -19.3
22.50
24.35
22.50
3 tháng
(2025-12-15) 		-1.50 -6.16% 33,291,200 57,100 2.0
22.50
25.10
22.50
6 tháng
(2025-09-15) 		-1.30 -5.38% 88,614,100 -2,473,600 -60.3
22.50
26.90
22.50
12 tháng
(2025-03-18) 		7.70 50.83% 312,999,100 -5,796,953 -126.2
14.50
26.90
22.50
24 tháng
(2024-03-25) 		11.67 104.35% 872,790,200 -7,637,587 -148.0
9.77
26.90
22.50
36 tháng
(2023-03-29) 		10.95 92% 1,587,611,900 -30,609,784 -436.3
9.77
26.90
22.50
60 tháng
(2021-04-08) 		5.36 30.61% 3,321,073,900 -10,061,447 -271.4
8.23
26.90
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2013
5.77
 160,860 5.81 5.81 5.77 68,610 0 0.9
03/10/2013
5.81
 150,490 5.90 5.95 5.81 69,530 10,000 0.8
02/10/2013
5.90
 120,010 5.86 5.95 5.81 58,930 0 0.8
01/10/2013
5.86
 236,390 5.77 6.00 5.77 27,600 0 0.3
30/09/2013
5.77
 55,660 5.81 5.81 5.72 4,530 0 0.1
27/09/2013
5.81
 77,660 5.77 5.81 5.72 38,100 0 0.5
26/09/2013
5.77
 66,510 5.77 5.86 5.77 35,360 0 0.4
25/09/2013
5.77
 106,080 5.77 5.81 5.77 35,000 0 0.4
24/09/2013
5.77
 126,270 5.77 5.86 5.72 44,680 8,170 0.5
23/09/2013
5.77
 25,110 5.77 5.77 5.72 13,160 0 0.2
20/09/2013
5.77
 119,490 5.72 5.77 5.67 118,690 0 1.5
19/09/2013
5.72
 23,530 5.72 5.86 5.72 8,000 0 0.1
18/09/2013
5.72
 164,100 5.72 5.81 5.72 145,000 8,000 1.7
17/09/2013
5.72
 140,610 5.72 5.72 5.67 118,490 0 1.5
16/09/2013
5.72
 168,410 5.77 5.77 5.63 140,370 94,600 0.6
13/09/2013
5.77
 61,590 5.77 5.77 5.72 58,590 0 0.7
12/09/2013
5.77
 42,220 5.77 5.77 5.72 37,980 0 0.5
11/09/2013
5.77
 85,180 5.77 5.77 5.72 76,790 0 1.0
10/09/2013
5.77
 120,520 5.72 5.77 5.63 55,070 92,480 -0.5
09/09/2013
5.72
 84,660 5.77 5.77 5.67 57,920 0 0.7
06/09/2013
5.77
 114,360 5.58 5.81 5.58 88,720 0 1.1
05/09/2013
5.58
 52,270 5.63 5.63 5.53 3,450 7,550 -0.1
04/09/2013
5.63
 137,580 5.77 5.81 5.53 5,000 100,000 -1.1
03/09/2013
5.77
 299,820 5.86 5.86 5.63 0 113,000 -1.4
30/08/2013
5.86
 89,200 5.81 5.86 5.67 0 30,000 -0.4
29/08/2013
5.81
 176,950 5.77 5.81 5.63 100 69,400 -0.9
28/08/2013
5.77
 361,030 5.81 5.81 5.58 0 34,490 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |