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)
03/04/2013
6.39
 155,360 6.52 6.52 6.39 44,680 31,890 0.2
02/04/2013
6.52
 567,060 6.47 6.60 6.47 302,410 299,900 0.0
01/04/2013
6.47
 271,830 6.52 6.52 6.39 215,980 151,720 1.0
29/03/2013
6.52
 392,850 6.52 6.56 6.34 288,610 96,000 2.9
28/03/2013
6.52
 231,460 6.52 6.69 6.47 97,000 10,000 1.3
27/03/2013
6.52
 476,670 6.30 6.64 6.39 1,100 3,780 -0.0
26/03/2013
6.30
 182,500 6.30 6.39 6.30 27,500 0 0.4
25/03/2013
6.30
 142,850 6.34 6.39 6.30 45,600 0 0.7
22/03/2013
6.34
 509,900 6.43 6.47 6.26 90,080 323,370 -3.4
21/03/2013
6.43
 176,040 6.52 6.56 6.43 23,890 0 0.4
20/03/2013
6.52
 80,610 6.56 6.56 6.47 21,280 0 0.3
19/03/2013
6.56
 96,310 6.52 6.56 6.43 39,170 0 0.6
18/03/2013
6.52
 161,420 6.47 6.60 6.47 0 0 0
15/03/2013
6.47
 492,760 6.60 6.64 6.47 10,420 400,000 -5.9
14/03/2013
6.60
 99,080 6.56 6.64 6.56 7,000 0 0.1
13/03/2013
6.56
 464,180 6.69 6.77 6.52 57,780 291,000 -3.6
12/03/2013
6.69
 289,760 6.77 6.82 6.64 77,000 50,000 0.4
11/03/2013
6.77
 225,380 6.77 6.82 6.69 35,610 50,000 -0.2
08/03/2013
6.77
 52,840 6.77 6.82 6.69 500 0 0.0
07/03/2013
6.77
 160,410 6.82 6.90 6.69 240,510 117,000 1.9
06/03/2013
6.82
 67,630 6.69 6.86 6.73 49,860 0 0.8
05/03/2013
6.69
 218,430 6.73 6.77 6.69 138,660 0 2.2
04/03/2013
6.73
 317,110 6.90 6.90 6.73 234,540 0 3.7
01/03/2013
6.90
 288,950 7.03 7.03 6.86 99,710 1,130 1.6
28/02/2013
7.03
 371,580 6.99 7.12 6.95 57,500 20,630 0.6
27/02/2013
6.99
 516,880 6.77 7.03 6.77 209,100 17,000 3.1
26/02/2013
6.77
 1,131,160 6.95 7.29 6.77 191,770 12,520 2.9
25/02/2013
6.95
 631,380 6.52 6.95 6.56 241,500 0 3.8
22/02/2013
6.52
 315,120 6.69 6.86 6.47 1,900 22,830 -0.3
21/02/2013
6.69
 347,190 6.90 6.95 6.69 40,500 10,000 0.5
20/02/2013
6.90
 465,050 7.03 7.03 6.90 81,740 278,000 -3.1
19/02/2013
7.03
 439,300 7.08 7.12 6.99 69,350 0 1.1
18/02/2013
7.08
 239,790 6.99 7.16 6.99 0 40,400 -0.7
08/02/2013
6.99
 85,530 6.99 7.03 6.86 1,200 0 0.0
07/02/2013
6.99
 164,800 6.90 6.99 6.82 690 0 0.0
06/02/2013
6.90
 202,150 6.77 6.90 6.77 88,650 500 1.4
05/02/2013
6.77
 106,710 6.86 6.86 6.77 26,260 0 0.4
04/02/2013
6.86
 261,600 6.73 6.95 6.77 85,040 0 1.4
01/02/2013
6.73
 223,430 6.73 6.77 6.64 57,800 0 0.9
31/01/2013
6.73
 232,790 6.82 6.82 6.69 17,070 40,150 -0.4
30/01/2013
6.82
 339,920 6.77 6.90 6.73 114,370 59,750 0.9
29/01/2013
6.77
 335,770 6.77 6.82 6.64 129,780 48,810 1.3
28/01/2013
6.77
 501,690 6.77 6.90 6.77 38,490 57,580 -0.3
25/01/2013
6.77
 215,180 6.64 6.77 6.64 58,520 40,000 0.3
24/01/2013
6.64
 222,150 6.56 6.64 6.52 19,500 500 0.3
23/01/2013
6.56
 152,160 6.60 6.64 6.56 21,600 500 0.3
22/01/2013
6.60
 308,190 6.64 6.86 6.56 20,000 1,000 0.3
21/01/2013
6.64
 163,760 6.73 6.82 6.64 1,500 0 0.0
18/01/2013
6.73
 202,540 6.82 6.82 6.69 17,000 500 0.3
17/01/2013
6.82
 329,730 7.08 7.08 6.82 5,000 1,000 0.1
16/01/2013
7.08
 1,208,790 6.73 7.16 6.73 8,000 41,000 -0.5
15/01/2013
6.73
 234,250 6.73 6.77 6.64 28,380 18,000 0.2
14/01/2013
6.73
 219,460 6.77 6.77 6.60 18,140 500 0.3
11/01/2013
6.77
 223,200 6.77 6.90 6.64 26,740 0 0.4
10/01/2013
6.77
 857,260 6.60 6.77 6.52 250,150 13,900 3.6
09/01/2013
6.60
 968,510 6.77 6.82 6.60 142,210 0 2.2
08/01/2013
6.77
 900,780 6.86 6.90 6.73 89,380 23,900 1.0
07/01/2013
6.86
 361,840 6.73 6.86 6.77 203,100 20,000 2.9
04/01/2013
6.73
 131,200 6.69 6.82 6.64 57,140 54,500 0.0
03/01/2013
6.69
 290,030 6.86 6.90 6.56 57,060 15,500 0.6
02/01/2013
6.86
 274,450 6.90 7.08 6.77 51,000 112,560 -1.0
28/12/2012
6.90
 819,740 6.60 6.90 6.47 32,000 55,800 -0.4
27/12/2012
6.60
 493,340 6.39 6.69 6.34 9,930 0 0.1
26/12/2012
6.39
 257,230 6.30 6.39 6.26 1,800 0 0.0
25/12/2012
6.30
 214,960 6.26 6.34 6.13 0 0 0
24/12/2012
6.26
 202,940 6.21 6.26 6.13 65,290 20,000 0.7
21/12/2012
6.21
 315,860 6.13 6.21 6.00 119,170 25,220 1.4
20/12/2012
6.13
 221,290 6.00 6.21 6.00 19,030 29,780 -0.2
19/12/2012
6.00
 227,420 5.95 6.08 5.95 10,130 40,000 -0.4
18/12/2012
5.95
 305,560 6.04 6.08 5.91 33,360 139,000 -1.5
17/12/2012
6.04
 171,370 6.08 6.13 6.04 25,980 0 0.4
14/12/2012
6.08
 199,010 6.08 6.17 6.08 16,150 10,000 0.1
13/12/2012
6.08
 280,000 6.17 6.21 6.04 0 10,000 -0.1
12/12/2012
6.17
 229,480 6.08 6.17 6.04 58,000 0 0.8
11/12/2012
6.08
 214,710 6.08 6.13 6.04 105,730 0 1.5
10/12/2012
6.08
 223,610 6.04 6.13 6.00 27,630 30,000 -0.0
07/12/2012
6.04
 220,700 6.04 6.17 6.04 19,500 0 0.3
06/12/2012
6.04
 282,640 6.21 6.21 6.04 34,500 0 0.5
05/12/2012
6.21
 475,600 6.21 6.30 6.13 160,600 10,000 2.2
04/12/2012
6.21
 441,030 6.08 6.26 6.13 60,000 500 0.9
03/12/2012
6.08
 479,570 5.82 6.08 5.82 104,050 4,000 1.4
30/11/2012
5.82
 66,990 5.82 5.95 5.82 0 500 -0.0
29/11/2012
5.82
 464,400 5.78 5.95 5.78 3,000 348,280 -4.7
28/11/2012
5.78
 218,600 5.78 5.82 5.74 10,000 162,220 -2.0
27/11/2012
5.78
 141,590 5.78 5.87 5.78 10,000 4,750 0.1
26/11/2012
5.78
 221,370 5.91 5.91 5.74 37,000 1,220 0.5
23/11/2012
5.91
 164,700 5.95 6.00 5.91 13,000 3,100 0.1
22/11/2012
5.95
 329,560 5.95 6.00 5.91 95,000 146,370 -0.7
21/11/2012
5.95
 148,060 6.04 6.08 5.95 18,000 98,500 -1.1
20/11/2012
6.04
 251,990 5.91 6.17 5.87 0 111,400 -1.5
19/11/2012
5.91
 348,750 6.17 6.17 5.91 26,000 42,000 -0.2
16/11/2012
6.17
 157,220 6.21 6.21 6.08 1,000 18,190 -0.2
15/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
15/11/2012
6.21
 244,490 6.39 6.39 6.21 8,000 5,000 0.0
14/11/2012
6.39
 365,690 6.23 6.42 6.27 139,810 2,500 2.2
13/11/2012
6.23
 311,110 6.23 6.31 6.19 43,530 22,000 0.3
12/11/2012
6.23
 456,220 6.19 6.27 6.15 0 90,000 -1.4
09/11/2012
6.19
 476,010 6.35 6.35 6.19 119,250 0 1.9
08/11/2012
6.35
 197,390 6.35 6.46 6.31 58,910 14,100 0.7
07/11/2012
6.35
 386,520 6.07 6.35 6.11 23,000 150,500 -2.0
06/11/2012
6.07
 1,081,090 6.31 6.31 5.99 75,820 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |