CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2013
6.43
 339,920 6.39 6.51 6.35 114,370 59,750 0.9
29/01/2013
6.39
 335,770 6.39 6.43 6.27 129,780 48,810 1.3
28/01/2013
6.39
 501,690 6.39 6.51 6.39 38,490 57,580 -0.3
25/01/2013
6.39
 215,180 6.27 6.39 6.27 58,520 40,000 0.3
24/01/2013
6.27
 222,150 6.19 6.27 6.15 19,500 500 0.3
23/01/2013
6.19
 152,160 6.23 6.27 6.19 21,600 500 0.3
22/01/2013
6.23
 308,190 6.27 6.47 6.19 20,000 1,000 0.3
21/01/2013
6.27
 163,760 6.35 6.43 6.27 1,500 0 0.0
18/01/2013
6.35
 202,540 6.43 6.43 6.31 17,000 500 0.3
17/01/2013
6.43
 329,730 6.68 6.68 6.43 5,000 1,000 0.1
16/01/2013
6.68
 1,208,790 6.35 6.76 6.35 8,000 41,000 -0.5
15/01/2013
6.35
 234,250 6.35 6.39 6.27 28,380 18,000 0.2
14/01/2013
6.35
 219,460 6.39 6.39 6.23 18,140 500 0.3
11/01/2013
6.39
 223,200 6.39 6.51 6.27 26,740 0 0.4
10/01/2013
6.39
 857,260 6.23 6.39 6.15 250,150 13,900 3.6
09/01/2013
6.23
 968,510 6.39 6.43 6.23 142,210 0 2.2
08/01/2013
6.39
 900,780 6.47 6.51 6.35 89,380 23,900 1.0
07/01/2013
6.47
 361,840 6.35 6.47 6.39 203,100 20,000 2.9
04/01/2013
6.35
 131,200 6.31 6.43 6.27 57,140 54,500 0.0
03/01/2013
6.31
 290,030 6.47 6.51 6.19 57,060 15,500 0.6
02/01/2013
6.47
 274,450 6.51 6.68 6.39 51,000 112,560 -1.0
28/12/2012
6.51
 819,740 6.23 6.51 6.11 32,000 55,800 -0.4
27/12/2012
6.23
 493,340 6.02 6.31 5.98 9,930 0 0.1
26/12/2012
6.02
 257,230 5.94 6.02 5.90 1,800 0 0.0
25/12/2012
5.94
 214,960 5.90 5.98 5.78 0 0 0
24/12/2012
5.90
 202,940 5.86 5.90 5.78 65,290 20,000 0.7
21/12/2012
5.86
 315,860 5.78 5.86 5.66 119,170 25,220 1.4
20/12/2012
5.78
 221,290 5.66 5.86 5.66 19,030 29,780 -0.2
19/12/2012
5.66
 227,420 5.62 5.74 5.62 10,130 40,000 -0.4
18/12/2012
5.62
 305,560 5.70 5.74 5.58 33,360 139,000 -1.5
17/12/2012
5.70
 171,370 5.74 5.78 5.70 25,980 0 0.4
14/12/2012
5.74
 199,010 5.74 5.82 5.74 16,150 10,000 0.1
13/12/2012
5.74
 280,000 5.82 5.86 5.70 0 10,000 -0.1
12/12/2012
5.82
 229,480 5.74 5.82 5.70 58,000 0 0.8
11/12/2012
5.74
 214,710 5.74 5.78 5.70 105,730 0 1.5
10/12/2012
5.74
 223,610 5.70 5.78 5.66 27,630 30,000 -0.0
07/12/2012
5.70
 220,700 5.70 5.82 5.70 19,500 0 0.3
06/12/2012
5.70
 282,640 5.86 5.86 5.70 34,500 0 0.5
05/12/2012
5.86
 475,600 5.86 5.94 5.78 160,600 10,000 2.2
04/12/2012
5.86
 441,030 5.74 5.90 5.78 60,000 500 0.9
03/12/2012
5.74
 479,570 5.50 5.74 5.50 104,050 4,000 1.4
30/11/2012
5.50
 66,990 5.50 5.62 5.50 0 500 -0.0
29/11/2012
5.50
 464,400 5.45 5.62 5.45 3,000 348,280 -4.7
28/11/2012
5.45
 218,600 5.45 5.50 5.41 10,000 162,220 -2.0
27/11/2012
5.45
 141,590 5.45 5.54 5.45 10,000 4,750 0.1
26/11/2012
5.45
 221,370 5.58 5.58 5.41 37,000 1,220 0.5
23/11/2012
5.58
 164,700 5.62 5.66 5.58 13,000 3,100 0.1
22/11/2012
5.62
 329,560 5.62 5.66 5.58 95,000 146,370 -0.7
21/11/2012
5.62
 148,060 5.70 5.74 5.62 18,000 98,500 -1.1
20/11/2012
5.70
 251,990 5.58 5.82 5.54 0 111,400 -1.5
19/11/2012
5.58
 348,750 5.82 5.82 5.58 26,000 42,000 -0.2
16/11/2012
5.82
 157,220 5.86 5.86 5.74 1,000 18,190 -0.2
15/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
15/11/2012
5.86
 244,490 6.02 6.02 5.86 8,000 5,000 0.0
14/11/2012
6.02
 365,690 5.88 6.06 5.91 139,810 2,500 2.2
13/11/2012
5.88
 311,110 5.88 5.95 5.84 43,530 22,000 0.3
12/11/2012
5.88
 456,220 5.84 5.91 5.80 0 90,000 -1.4
09/11/2012
5.84
 476,010 5.99 5.99 5.84 119,250 0 1.9
08/11/2012
5.99
 197,390 5.99 6.10 5.95 58,910 14,100 0.7
07/11/2012
5.99
 386,520 5.73 5.99 5.77 23,000 150,500 -2.0
06/11/2012
5.73
 1,081,090 5.95 5.95 5.65 75,820 0 1.2
05/11/2012
5.95
 55,100 6.25 6.25 5.95 21,300 24,410 -0.1
02/11/2012
6.25
 63,980 6.54 6.54 6.25 2,000 0 0.0
01/11/2012
6.54
 295,820 6.47 6.58 6.36 105,000 27,850 1.4
31/10/2012
6.47
 206,820 6.43 6.50 6.39 79,790 15,000 1.1
30/10/2012
6.43
 496,450 6.28 6.54 6.39 88,900 500 1.5
29/10/2012
6.28
 93,360 6.32 6.36 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |