CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2013
5.40
 501,110 5.44 5.48 5.40 43,330 39,900 0.0
19/11/2013
5.44
 167,320 5.44 5.44 5.40 0 0 0
18/11/2013
5.44
 461,270 5.44 5.53 5.44 15,240 0 0.2
15/11/2013
5.44
 717,980 5.44 5.48 5.40 2,000 0 0.0
14/11/2013
5.44
 531,700 5.44 5.48 5.40 2,500 0 0.0
13/11/2013
5.44
 228,870 5.44 5.44 5.40 0 0 0
12/11/2013
5.44
 607,180 5.44 5.48 5.44 28,100 36,110 -0.1
11/11/2013
5.44
 471,050 5.53 5.53 5.44 0 0 0
08/11/2013
5.53
 492,670 5.48 5.53 5.44 110,800 0 1.4
07/11/2013
5.48
 514,930 5.53 5.57 5.44 49,100 0 0.6
06/11/2013
5.53
 1,006,520 5.40 5.57 5.40 5,000 162,000 -2.0
05/11/2013
5.40
 187,260 5.35 5.40 5.35 0 46,300 -0.6
04/11/2013
5.35
 668,710 5.40 5.40 5.35 20,500 347,120 -4.0
01/11/2013
5.40
 287,410 5.35 5.40 5.35 25,000 120,000 -1.2
31/10/2013
5.35
 360,780 5.40 5.44 5.35 51,200 27,700 0.3
30/10/2013
5.40
 431,000 5.44 5.48 5.40 17,500 0 0.2
29/10/2013
5.44
 503,320 5.44 5.44 5.40 110,600 12,000 1.2
28/10/2013
5.44
 565,890 5.57 5.61 5.44 146,800 7,500 1.7
25/10/2013
5.57
 1,377,150 5.40 5.61 5.48 77,100 2,000 0.9
24/10/2013
5.40
 1,013,010 5.48 5.53 5.40 280,600 249,000 0.4
23/10/2013
5.48
 620,160 5.48 5.57 5.48 141,490 160,000 -0.2
22/10/2013
5.48
 912,030 5.61 5.87 5.48 320,700 150,000 2.4
21/10/2013
5.61
 1,960,890 5.40 5.74 5.40 73,720 490,000 -5.4
18/10/2013
5.40
 103,840 5.44 5.44 5.40 41,280 25,000 0.2
17/10/2013
5.44
 98,620 5.35 5.44 5.35 20,000 30,000 -0.1
16/10/2013
5.35
 131,420 5.31 5.40 5.31 30,000 32,000 -0.0
15/10/2013
5.31
 185,300 5.40 5.40 5.31 330,000 310,800 0.2
14/10/2013
5.40
 121,200 5.48 5.48 5.31 15,000 64,000 -0.6
11/10/2013
5.48
 263,540 5.48 5.48 5.44 80,000 0 1.0
10/10/2013
5.48
 228,970 5.44 5.53 5.44 70,000 17,940 0.7
09/10/2013
5.44
 286,420 5.44 5.48 5.44 87,000 12,500 0.9
08/10/2013
5.44
 227,490 5.44 5.48 5.40 96,000 0 1.2
07/10/2013
5.44
 345,360 5.44 5.48 5.44 85,060 0 1.1
04/10/2013
5.44
 160,860 5.48 5.48 5.44 68,610 0 0.9
03/10/2013
5.48
 150,490 5.57 5.61 5.48 69,530 10,000 0.8
02/10/2013
5.57
 120,010 5.53 5.61 5.48 58,930 0 0.8
01/10/2013
5.53
 236,390 5.44 5.66 5.44 27,600 0 0.3
30/09/2013
5.44
 55,660 5.48 5.48 5.40 4,530 0 0.1
27/09/2013
5.48
 77,660 5.44 5.48 5.40 38,100 0 0.5
26/09/2013
5.44
 66,510 5.44 5.53 5.44 35,360 0 0.4
25/09/2013
5.44
 106,080 5.44 5.48 5.44 35,000 0 0.4
24/09/2013
5.44
 126,270 5.44 5.53 5.40 44,680 8,170 0.5
23/09/2013
5.44
 25,110 5.44 5.44 5.40 13,160 0 0.2
20/09/2013
5.44
 119,490 5.40 5.44 5.35 118,690 0 1.5
19/09/2013
5.40
 23,530 5.40 5.53 5.40 8,000 0 0.1
18/09/2013
5.40
 164,100 5.40 5.48 5.40 145,000 8,000 1.7
17/09/2013
5.40
 140,610 5.40 5.40 5.35 118,490 0 1.5
16/09/2013
5.40
 168,410 5.44 5.44 5.31 140,370 94,600 0.6
13/09/2013
5.44
 61,590 5.44 5.44 5.40 58,590 0 0.7
12/09/2013
5.44
 42,220 5.44 5.44 5.40 37,980 0 0.5
11/09/2013
5.44
 85,180 5.44 5.44 5.40 76,790 0 1.0
10/09/2013
5.44
 120,520 5.40 5.44 5.31 55,070 92,480 -0.5
09/09/2013
5.40
 84,660 5.44 5.44 5.35 57,920 0 0.7
06/09/2013
5.44
 114,360 5.26 5.48 5.26 88,720 0 1.1
05/09/2013
5.26
 52,270 5.31 5.31 5.22 3,450 7,550 -0.1
04/09/2013
5.31
 137,580 5.44 5.48 5.22 5,000 100,000 -1.1
03/09/2013
5.44
 299,820 5.53 5.53 5.31 0 113,000 -1.4
30/08/2013
5.53
 89,200 5.48 5.53 5.35 0 30,000 -0.4
29/08/2013
5.48
 176,950 5.44 5.48 5.31 100 69,400 -0.9
28/08/2013
5.44
 361,030 5.48 5.48 5.26 0 34,490 -0.4
27/08/2013
5.48
 76,680 5.53 5.57 5.44 0 0 0
26/08/2013
5.53
 358,460 5.53 5.57 5.44 54,000 158,870 -1.3
23/08/2013
5.53
 223,970 5.66 5.66 5.48 20,800 60,400 -0.5
22/08/2013
5.66
 80,280 5.66 5.66 5.53 0 0 0
21/08/2013
5.66
 104,640 5.66 5.66 5.57 10,300 0 0.1
20/08/2013
5.66
 168,930 5.79 5.79 5.66 0 99,340 -1.3

Chính sách bảo mật | Điều khoản sử dụng |