CTCP Thành Thành Công - Biên Hòa (sbt)

20.35
-0.05
(-0.25%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2013
6.31
 499,910 6.31 6.31 6.15 12,000 121,470 -1.7
15/05/2013
6.31
 331,320 6.31 6.31 6.27 7,370 28,260 -0.3
14/05/2013
6.31
 676,260 6.35 6.35 6.27 234,530 242,880 -0.1
13/05/2013
6.35
 490,620 6.23 6.35 6.23 162,000 202,830 -0.6
10/05/2013
6.23
 680,680 6.15 6.23 6.15 92,000 0 1.4
09/05/2013
6.15
 371,900 6.02 6.19 6.06 46,080 0 0.7
08/05/2013
6.02
 335,280 6.06 6.11 6.02 33,900 142,530 -1.6
07/05/2013
6.06
 435,640 6.11 6.15 6.06 150 60,260 -0.9
06/05/2013
6.11
 173,160 6.02 6.19 6.11 58,220 60,000 -0.0
03/05/2013
6.02
 314,650 6.11 6.15 6.02 16,020 109,650 -1.4
02/05/2013
6.11
 154,510 6.19 6.23 6.11 2,000 105,000 -1.5
26/04/2013
6.19
 124,280 6.02 6.19 6.02 75,180 0 1.1
25/04/2013
6.02
 422,750 6.02 6.06 5.98 38,000 9,480 0.4
24/04/2013
6.02
 151,320 6.02 6.06 5.98 107,930 97,600 0.2
23/04/2013
6.02
 91,610 6.06 6.11 6.02 51,670 30,240 0.3
22/04/2013
6.06
 134,320 6.11 6.11 6.06 121,110 62,830 0.9
18/04/2013
6.11
 282,870 6.11 6.23 6.11 208,960 84,380 1.9
17/04/2013
6.11
 26,270 6.11 6.15 6.06 20,750 0 0.3
16/04/2013
6.11
 186,620 6.15 6.15 6.02 75,530 35,840 0.6
15/04/2013
6.15
 330,830 6.19 6.23 6.11 262,030 11,000 3.8
12/04/2013
6.19
 268,680 6.19 6.23 6.15 240,160 2,000 3.6
11/04/2013
6.19
 365,130 6.11 6.23 6.11 182,000 216,560 -0.5
10/04/2013
6.11
 303,500 6.15 6.23 6.11 204,180 109,380 1.4
09/04/2013
6.15
 359,230 6.19 6.19 6.11 260,570 126,250 2.0
08/04/2013
6.19
 212,460 6.15 6.19 6.11 102,320 110,760 -0.1
05/04/2013
6.15
 178,110 6.11 6.19 6.11 116,000 64,010 0.8
04/04/2013
6.11
 415,650 6.02 6.19 6.06 157,000 54,800 1.5
03/04/2013
6.02
 155,360 6.15 6.15 6.02 44,680 31,890 0.2
02/04/2013
6.15
 567,060 6.11 6.23 6.11 302,410 299,900 0.0
01/04/2013
6.11
 271,830 6.15 6.15 6.02 215,980 151,720 1.0
29/03/2013
6.15
 392,850 6.15 6.19 5.98 288,610 96,000 2.9
28/03/2013
6.15
 231,460 6.15 6.31 6.11 97,000 10,000 1.3
27/03/2013
6.15
 476,670 5.94 6.27 6.02 1,100 3,780 -0.0
26/03/2013
5.94
 182,500 5.94 6.02 5.94 27,500 0 0.4
25/03/2013
5.94
 142,850 5.98 6.02 5.94 45,600 0 0.7
22/03/2013
5.98
 509,900 6.06 6.11 5.90 90,080 323,370 -3.4
21/03/2013
6.06
 176,040 6.15 6.19 6.06 23,890 0 0.4
20/03/2013
6.15
 80,610 6.19 6.19 6.11 21,280 0 0.3
19/03/2013
6.19
 96,310 6.15 6.19 6.06 39,170 0 0.6
18/03/2013
6.15
 161,420 6.11 6.23 6.11 0 0 0
15/03/2013
6.11
 492,760 6.23 6.27 6.11 10,420 400,000 -5.9
14/03/2013
6.23
 99,080 6.19 6.27 6.19 7,000 0 0.1
13/03/2013
6.19
 464,180 6.31 6.39 6.15 57,780 291,000 -3.6
12/03/2013
6.31
 289,760 6.39 6.43 6.27 77,000 50,000 0.4
11/03/2013
6.39
 225,380 6.39 6.43 6.31 35,610 50,000 -0.2
08/03/2013
6.39
 52,840 6.39 6.43 6.31 500 0 0.0
07/03/2013
6.39
 160,410 6.43 6.51 6.31 240,510 117,000 1.9
06/03/2013
6.43
 67,630 6.31 6.47 6.35 49,860 0 0.8
05/03/2013
6.31
 218,430 6.35 6.39 6.31 138,660 0 2.2
04/03/2013
6.35
 317,110 6.51 6.51 6.35 234,540 0 3.7
01/03/2013
6.51
 288,950 6.63 6.63 6.47 99,710 1,130 1.6
28/02/2013
6.63
 371,580 6.59 6.72 6.55 57,500 20,630 0.6
27/02/2013
6.59
 516,880 6.39 6.63 6.39 209,100 17,000 3.1
26/02/2013
6.39
 1,131,160 6.55 6.88 6.39 191,770 12,520 2.9
25/02/2013
6.55
 631,380 6.15 6.55 6.19 241,500 0 3.8
22/02/2013
6.15
 315,120 6.31 6.47 6.11 1,900 22,830 -0.3
21/02/2013
6.31
 347,190 6.51 6.55 6.31 40,500 10,000 0.5
20/02/2013
6.51
 465,050 6.63 6.63 6.51 81,740 278,000 -3.1
19/02/2013
6.63
 439,300 6.68 6.72 6.59 69,350 0 1.1
18/02/2013
6.68
 239,790 6.59 6.76 6.59 0 40,400 -0.7
08/02/2013
6.59
 85,530 6.59 6.63 6.47 1,200 0 0.0
07/02/2013
6.59
 164,800 6.51 6.59 6.43 690 0 0.0
06/02/2013
6.51
 202,150 6.39 6.51 6.39 88,650 500 1.4
05/02/2013
6.39
 106,710 6.47 6.47 6.39 26,260 0 0.4
04/02/2013
6.47
 261,600 6.35 6.55 6.39 85,040 0 1.4
01/02/2013
6.35
 223,430 6.35 6.39 6.27 57,800 0 0.9
31/01/2013
6.35
 232,790 6.43 6.43 6.31 17,070 40,150 -0.4

Chính sách bảo mật | Điều khoản sử dụng |