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)
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
19/08/2013
5.79
 205,990 5.79 5.79 5.70 600 143,710 -1.9
16/08/2013
5.79
 310,650 5.79 5.87 5.66 13,430 229,200 -2.8
15/08/2013
5.79
 93,430 5.92 5.92 5.79 1,000 0 0.0
14/08/2013
5.92
 46,860 5.92 5.92 5.83 5,790 7,910 -0.0
13/08/2013
5.92
 30,890 5.92 5.92 5.79 0 0 0
12/08/2013
5.92
 29,700 5.92 5.92 5.83 3,300 4,200 -0.0
09/08/2013
5.92
 52,120 5.96 5.96 5.87 3,000 21,210 -0.2
08/08/2013
5.96
 73,970 5.96 5.96 5.87 48,670 5,000 0.6
07/08/2013
5.96
 66,670 5.96 5.96 5.92 49,240 11,370 0.5
06/08/2013
5.96
 36,000 5.92 5.96 5.87 6,000 6,500 -0.0
05/08/2013
5.92
 69,660 5.96 5.96 5.92 49,090 0 0.7
02/08/2013
5.96
 27,290 5.96 5.96 5.87 5,310 500 0.1
01/08/2013
5.96
 53,730 5.96 5.96 5.87 17,200 0 0.2
31/07/2013
5.96
 191,020 5.87 5.96 5.79 59,370 0 0.8
30/07/2013
5.87
 151,700 5.96 5.96 5.83 144,830 62,000 1.1
29/07/2013
5.96
 78,660 5.96 5.96 5.87 25,020 0 0.3
26/07/2013
5.96
 136,000 5.96 5.96 5.92 52,480 0 0.7
25/07/2013
5.96
 156,050 5.92 5.96 5.87 32,750 20,000 0.2
24/07/2013
5.92
 361,740 6.05 6.05 5.87 156,750 119,520 0.5
23/07/2013
6.05
 311,800 6.09 6.09 6.00 198,040 90,210 1.5
22/07/2013
6.09
 246,730 6.09 6.09 6.00 103,390 65,510 0.5
19/07/2013
6.09
 294,850 5.96 6.09 5.96 94,220 127,000 -0.5
18/07/2013
5.96
 325,410 6.00 6.00 5.92 1,000 80,000 -1.1
17/07/2013
6.00
 59,140 6.00 6.05 5.96 2,000 11,000 -0.1
16/07/2013
6.00
 85,530 6.05 6.09 6.00 3,000 2,750 0.0
15/07/2013
6.05
 54,260 6.05 6.09 6.00 21,000 11,990 0.1
12/07/2013
6.05
 248,630 6.05 6.09 6.00 14,000 50,000 -0.5
11/07/2013
6.05
 48,700 6.09 6.09 6.00 10,250 0 0.1
10/07/2013
6.09
 83,730 5.96 6.09 5.96 13,170 20,000 -0.1
09/07/2013
5.96
 49,350 6.00 6.05 5.96 0 1,000 -0.0
08/07/2013
6.00
 120,930 6.09 6.09 6.00 4,000 10,000 -0.1
05/07/2013
6.09
 164,850 6.05 6.18 6.05 102,000 2,080 1.4
04/07/2013
6.05
 104,390 6.14 6.14 6.00 0 32,160 -0.4
03/07/2013
6.14
 326,050 6.00 6.14 6.00 187,330 29,160 2.2
02/07/2013
6.00
 107,820 6.09 6.09 6.00 1,000 1,000 0
01/07/2013
6.09
 254,970 6.00 6.09 5.87 0 29,850 -0.4
28/06/2013
6.00
 357,040 6.05 6.05 5.96 100,850 177,880 -1.1
27/06/2013
6.05
 175,070 5.87 6.05 5.87 22,800 103,000 -1.1
26/06/2013
5.87
 342,400 5.96 5.96 5.83 4,000 231,710 -3.1
25/06/2013
5.96
 643,290 6.09 6.09 5.83 223,650 372,000 -2.0
24/06/2013
6.09
 630,880 6.18 6.18 6.05 35,000 320,250 -4.0
21/06/2013
6.18
 280,400 6.18 6.27 6.14 116,620 56,070 0.9
20/06/2013
6.18
 179,630 6.35 6.35 6.18 1,600 0 0.0
19/06/2013
6.35
 503,580 6.09 6.35 6.09 301,410 88,000 3.1
18/06/2013
6.09
 857,180 6.14 6.22 6.09 17,500 401,680 -5.4
17/06/2013
6.14
 491,410 6.40 6.40 6.14 0 65,710 -0.9
14/06/2013
6.40
 756,910 6.57 6.57 6.35 373,290 71,450 4.5
13/06/2013
6.57
 2,117,120 6.61 6.70 6.48 1,489,480 279,520 18.4
12/06/2013
6.61
 1,859,580 6.31 6.70 6.27 849,240 219,010 9.5
11/06/2013
6.31
 1,636,080 6.09 6.35 6.18 904,720 202,700 10.2
10/06/2013
6.09
 452,350 6.09 6.31 6.09 100,180 52,790 0.7
07/06/2013
6.09
 624,220 6.14 6.18 6.09 0 444,000 -6.2
06/06/2013
6.14
 368,090 6.09 6.18 6.09 51,000 240,800 -2.7
05/06/2013
6.09
 606,960 6.18 6.27 6.05 26,930 260,320 -3.3
04/06/2013
6.18
 141,410 6.40 6.40 6.18 9,000 100,130 -1.3
03/06/2013
6.40
 663,650 6.44 6.53 6.40 106,000 133,700 -0.4
31/05/2013
6.44
 1,208,480 6.27 6.66 6.31 35,370 342,580 -4.6
30/05/2013
6.27
 559,750 6.22 6.40 6.14 18,800 320,120 -4.3
29/05/2013
6.22
 295,190 6.31 6.31 6.22 0 100,980 -1.5
28/05/2013
6.31
 150,310 6.27 6.35 6.27 3,800 12,000 -0.1
27/05/2013
6.27
 265,440 6.22 6.27 6.14 4,000 115,000 -1.6
24/05/2013
6.22
 166,270 6.31 6.31 6.22 74,730 14,570 0.9
23/05/2013
6.31
 344,870 6.27 6.35 6.22 189,620 20,000 2.4
22/05/2013
6.27
 178,330 6.18 6.27 6.18 85,000 90,000 -0.1
21/05/2013
6.18
 212,520 6.14 6.27 6.18 0 30,430 -0.4
20/05/2013
6.14
 134,680 6.31 6.31 6.09 155,600 40,000 1.7
17/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2013
6.31
 119,900 6.31 6.74 6.18 1,000 18,420 -0.2

Chính sách bảo mật | Điều khoản sử dụng |