CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2012
6.31
 55,100 6.62 6.62 6.31 21,300 24,410 -0.1
02/11/2012
6.62
 63,980 6.93 6.93 6.62 2,000 0 0.0
01/11/2012
6.93
 295,820 6.86 6.97 6.74 105,000 27,850 1.4
31/10/2012
6.86
 206,820 6.82 6.89 6.78 79,790 15,000 1.1
30/10/2012
6.82
 496,450 6.66 6.93 6.78 88,900 500 1.5
29/10/2012
6.66
 93,360 6.70 6.74 6.66 0 0 0
26/10/2012
6.70
 151,660 6.62 6.78 6.62 47,830 5,000 0.7
25/10/2012
6.62
 183,820 6.70 6.74 6.62 13,000 0 0.2
24/10/2012
6.70
 146,940 6.62 6.78 6.66 10,000 0 0.2
23/10/2012
6.62
 108,810 6.62 6.66 6.62 0 0 0
22/10/2012
6.62
 551,510 6.78 6.78 6.54 106,110 0 1.8
19/10/2012
6.78
 360,360 6.78 6.78 6.62 106,430 0 1.8
18/10/2012
6.78
 272,480 6.74 6.89 6.74 94,990 0 1.7
17/10/2012
6.74
 179,330 6.86 6.89 6.70 16,000 0 0.3
16/10/2012
6.86
 461,150 6.58 6.89 6.62 0 5,500 -0.1
15/10/2012
6.58
 151,830 6.58 6.66 6.50 9,520 0 0.2
12/10/2012
6.58
 708,000 6.66 6.78 6.58 35,000 5,000 0.5
11/10/2012
6.66
 449,720 6.54 6.82 6.62 0 10,000 -0.2
10/10/2012
6.54
 234,440 6.66 6.66 6.54 15,300 10,000 0.1
09/10/2012
6.66
 94,260 6.70 6.74 6.62 1,000 0 0.0
08/10/2012
6.70
 338,150 6.70 6.78 6.66 75,980 0 1.3
05/10/2012
6.70
 532,300 6.50 6.70 6.50 242,900 0 4.1
04/10/2012
6.50
 60,190 6.62 6.62 6.50 610 0 0.0
03/10/2012
6.62
 196,030 6.66 6.70 6.58 82,000 500 1.4
02/10/2012
6.66
 110,960 6.50 6.66 6.42 34,040 0 0.6
01/10/2012
6.50
 276,530 6.74 6.74 6.50 142,370 900 2.4
28/09/2012
6.74
 472,450 6.58 6.78 6.58 302,070 0 5.2
27/09/2012
6.58
 89,450 6.58 6.62 6.54 87,660 81,460 0.1
26/09/2012
6.58
 105,540 6.66 6.74 6.54 13,800 5,000 0.2
25/09/2012
6.66
 194,640 6.78 6.78 6.62 10,000 0 0.2
24/09/2012
6.78
 372,030 7.01 7.01 6.74 50,550 0 0.9
21/09/2012
7.01
 3,548,340 6.70 7.01 6.70 2,836,070 1,301,890 27.3
20/09/2012
6.70
 409,990 6.39 6.70 6.23 150,000 0 2.5
19/09/2012
6.39
 376,970 6.42 6.42 6.11 39,100 65,470 -0.4
18/09/2012
6.42
 491,550 6.74 6.74 6.42 55,900 0 0.9
17/09/2012
6.74
 271,760 6.97 6.97 6.66 35,000 3,480 0.5

Chính sách bảo mật | Điều khoản sử dụng |