CTCP Thành Thành Công - Biên Hòa (sbt)

20.65
-0.65
(-3.05%)
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
(2026-07-06) 		0.05 0.24% 13,315,400 -258,458 0
20.65
21.30
20.65
2 tháng
(2026-06-08) 		1 4.93% 24,567,200 -32,113 0
20.30
21.90
20.65
3 tháng
(2026-05-07) 		0.90 4.41% 37,556,700 -946,998 0
20.10
21.90
20.65
6 tháng
(2026-02-06) 		-1.15 -5.13% 66,970,700 -2,387,299 -15.9
19.43
22.83
20.65
12 tháng
(2025-08-11) 		-2.28 -9.69% 174,802,400 -6,428,099 -114.3
19.43
25.38
20.65
24 tháng
(2024-08-15) 		10.45 96.33% 629,078,800 -10,697,273 -168.3
10.12
25.38
20.65
36 tháng
(2023-08-21) 		8.69 68.95% 1,305,947,700 -30,638,310 -414.7
9.22
25.38
20.65
60 tháng
(2021-08-31) 		4.83 29.34% 3,015,836,200 -16,171,846 -351.7
7.76
25.38
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |