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)
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
26/10/2012
6.32
 151,660 6.25 6.39 6.25 47,830 5,000 0.7
25/10/2012
6.25
 183,820 6.32 6.36 6.25 13,000 0 0.2
24/10/2012
6.32
 146,940 6.25 6.39 6.28 10,000 0 0.2
23/10/2012
6.25
 108,810 6.25 6.28 6.25 0 0 0
22/10/2012
6.25
 551,510 6.39 6.39 6.17 106,110 0 1.8
19/10/2012
6.39
 360,360 6.39 6.39 6.25 106,430 0 1.8
18/10/2012
6.39
 272,480 6.36 6.50 6.36 94,990 0 1.7
17/10/2012
6.36
 179,330 6.47 6.50 6.32 16,000 0 0.3
16/10/2012
6.47
 461,150 6.21 6.50 6.25 0 5,500 -0.1
15/10/2012
6.21
 151,830 6.21 6.28 6.14 9,520 0 0.2
12/10/2012
6.21
 708,000 6.28 6.39 6.21 35,000 5,000 0.5
11/10/2012
6.28
 449,720 6.17 6.43 6.25 0 10,000 -0.2
10/10/2012
6.17
 234,440 6.28 6.28 6.17 15,300 10,000 0.1
09/10/2012
6.28
 94,260 6.32 6.36 6.25 1,000 0 0.0
08/10/2012
6.32
 338,150 6.32 6.39 6.28 75,980 0 1.3
05/10/2012
6.32
 532,300 6.14 6.32 6.14 242,900 0 4.1
04/10/2012
6.14
 60,190 6.25 6.25 6.14 610 0 0.0
03/10/2012
6.25
 196,030 6.28 6.32 6.21 82,000 500 1.4
02/10/2012
6.28
 110,960 6.14 6.28 6.06 34,040 0 0.6
01/10/2012
6.14
 276,530 6.36 6.36 6.14 142,370 900 2.4
28/09/2012
6.36
 472,450 6.21 6.39 6.21 302,070 0 5.2
27/09/2012
6.21
 89,450 6.21 6.25 6.17 87,660 81,460 0.1
26/09/2012
6.21
 105,540 6.28 6.36 6.17 13,800 5,000 0.2
25/09/2012
6.28
 194,640 6.39 6.39 6.25 10,000 0 0.2
24/09/2012
6.39
 372,030 6.62 6.62 6.36 50,550 0 0.9
21/09/2012
6.62
 3,548,340 6.32 6.62 6.32 2,836,070 1,301,890 27.3
20/09/2012
6.32
 409,990 6.02 6.32 5.88 150,000 0 2.5
19/09/2012
6.02
 376,970 6.06 6.06 5.77 39,100 65,470 -0.4
18/09/2012
6.06
 491,550 6.36 6.36 6.06 55,900 0 0.9
17/09/2012
6.36
 271,760 6.58 6.58 6.28 35,000 3,480 0.5
14/09/2012
6.58
 475,070 6.58 6.65 6.50 222,000 0 3.9
13/09/2012
6.58
 592,150 6.50 6.58 6.50 375,000 20,000 6.3
12/09/2012
6.50
 476,560 6.50 6.73 6.50 239,990 11,520 4.1
11/09/2012
6.50
 1,185,470 6.21 6.50 6.06 410,330 20,000 6.7

Chính sách bảo mật | Điều khoản sử dụng |