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)
14/09/2012
6.97
 475,070 6.97 7.05 6.89 222,000 0 3.9
13/09/2012
6.97
 592,150 6.89 6.97 6.89 375,000 20,000 6.3
12/09/2012
6.89
 476,560 6.89 7.13 6.89 239,990 11,520 4.1
11/09/2012
6.89
 1,185,470 6.58 6.89 6.42 410,330 20,000 6.7
10/09/2012
6.58
 691,770 6.82 6.82 6.50 295,800 5,000 4.9
07/09/2012
6.82
 797,660 6.74 6.86 6.78 640,250 369,800 4.7
06/09/2012
6.74
 926,620 6.46 6.74 6.42 439,230 69,100 6.3
05/09/2012
6.46
 1,277,450 6.19 6.46 6.35 389,390 51,000 5.6
04/09/2012
6.19
 205,380 5.92 6.19 5.92 121,530 0 1.9
31/08/2012
5.92
 153,970 5.99 5.99 5.92 71,110 0 1.1
30/08/2012
5.99
 358,990 5.88 6.07 5.72 140,980 0 2.2
29/08/2012
5.88
 170,280 5.60 5.88 5.68 69,400 0 1.0
28/08/2012
5.60
 171,660 5.56 5.68 5.37 30,500 5,000 0.4
27/08/2012
5.56
 188,110 5.84 5.84 5.56 2,200 0 0.0
24/08/2012
5.84
 767,680 5.60 5.88 5.33 177,300 0 2.4
23/08/2012
5.60
 192,290 5.88 5.88 5.60 2,500 0 0.0
22/08/2012
5.88
 579,690 6.15 6.15 5.88 59,900 4,100 0.8
21/08/2012
6.15
 437,070 6.46 6.46 6.15 2,250 0 0.0
20/08/2012
6.46
 187,030 6.31 6.46 6.39 0 0 0
17/08/2012
6.31
 187,580 6.31 6.35 6.27 2,000 0 0.0
16/08/2012
6.31
 87,530 6.39 6.39 6.27 0 0 0
15/08/2012
6.39
 74,940 6.39 6.42 6.31 0 0 0
14/08/2012
6.39
 153,010 6.35 6.46 6.27 0 0 0
13/08/2012
6.35
 107,700 6.46 6.46 6.27 0 10,000 -0.2
10/08/2012
6.46
 65,130 6.54 6.58 6.46 0 300 -0.0
09/08/2012
6.54
 58,140 6.50 6.62 6.50 0 0 0
08/08/2012
6.50
 42,500 6.50 6.54 6.46 0 0 0
07/08/2012
6.50
 36,170 6.58 6.58 6.46 1,000 0 0.0
06/08/2012
6.58
 219,000 6.42 6.62 6.46 300 0 0.0
03/08/2012
6.42
 83,000 6.46 6.50 6.42 14,700 700 0.2
02/08/2012
6.46
 79,030 6.46 6.54 6.42 20,550 0 0.3
01/08/2012
6.46
 134,190 6.50 6.50 6.39 77,800 0 1.3
31/07/2012
6.50
 84,530 6.46 6.54 6.42 25,000 0 0.4
30/07/2012
6.46
 62,670 6.46 6.50 6.39 40 0 0.0
27/07/2012
6.46
 289,560 6.54 6.62 6.42 10,000 0 0.2
26/07/2012
6.54
 170,130 6.58 6.66 6.50 1,500 47,000 -0.8
25/07/2012
6.58
 244,040 6.54 6.66 6.50 16,540 94,000 -1.3
24/07/2012
6.54
 449,590 6.82 6.82 6.50 14,460 104,500 -1.5
23/07/2012
6.82
 308,050 6.97 7.01 6.78 115,200 0 2.0
20/07/2012
6.97
 926,090 7.01 7.21 6.97 195,500 20,000 3.2
19/07/2012
7.01
 472,000 6.78 7.05 6.66 73,440 5,000 1.2
18/07/2012
6.78
 396,450 6.78 6.78 6.58 193,570 90,000 1.8
17/07/2012
6.78
 437,770 6.66 6.78 6.54 41,500 0 0.7
16/07/2012
6.66
 407,940 6.82 6.86 6.62 156,890 0 2.7
13/07/2012
6.82
 423,510 6.58 6.89 6.58 6,000 600 0.1
12/07/2012
6.58
 504,110 6.27 6.58 6.27 0 10,000 -0.2
11/07/2012
6.27
 99,940 6.23 6.31 6.19 330 6,600 -0.1
10/07/2012
6.23
 123,190 6.27 6.27 6.11 10,200 2,500 0.1
09/07/2012
6.27
 199,040 6.35 6.39 6.11 0 1,520 -0.0
06/07/2012
6.35
 177,760 6.31 6.46 6.27 0 0 0
05/07/2012
6.31
 148,120 6.23 6.35 6.15 0 5,000 -0.1
04/07/2012
6.23
 146,580 6.27 6.39 6.15 570 0 0.0
03/07/2012
6.27
 429,520 6.35 6.35 6.15 1,600 0 0.0
02/07/2012
6.35
 196,610 6.46 6.54 6.35 12,000 0 0.2
29/06/2012
6.46
 184,720 6.42 6.58 6.31 0 0 0
28/06/2012
6.42
 347,420 6.31 6.42 6.19 1,170 99,450 -1.6
27/06/2012
6.31
 346,780 6.31 6.42 6.27 0 63,430 -1.0
26/06/2012
6.31
 523,220 6.50 6.50 6.27 2,000 250,840 -4.0
25/06/2012
6.50
 462,770 6.78 6.86 6.50 23,900 0 0.4
22/06/2012
6.78
 397,860 6.93 6.97 6.78 21,000 29,750 -0.2
21/06/2012
6.93
 357,920 7.13 7.17 6.93 7,000 49,880 -0.8
20/06/2012
7.13
 193,810 7.13 7.21 7.09 55,000 30,000 0.5
19/06/2012
7.13
 611,180 7.29 7.29 7.09 0 101,480 -1.9
18/06/2012
7.29
 434,130 7.29 7.40 7.25 34,050 151,080 -2.2
15/06/2012
7.29
 381,430 7.25 7.40 7.21 500 95,180 -1.8
14/06/2012
7.25
 635,930 7.13 7.48 7.17 29,000 44,000 -0.3
13/06/2012
7.13
 220,640 7.17 7.29 7.13 5,000 76,800 -1.3
12/06/2012
7.17
 270,230 7.29 7.33 7.17 5,000 0 0.1
11/06/2012
7.29
 617,250 7.17 7.44 7.13 3,200 56,400 -1.0
08/06/2012
7.17
 600,920 7.37 7.44 7.09 51,000 38,240 0.2
07/06/2012
7.37
 528,290 7.17 7.48 7.17 0 66,200 -1.2
06/06/2012
7.17
 182,190 7.05 7.21 6.89 0 0 0
05/06/2012
7.05
 411,990 7.01 7.05 6.74 3,500 3,000 0.0
04/06/2012
7.01
 866,220 7.37 7.37 7.01 13,200 9,000 0.1
01/06/2012
7.37
 341,180 7.48 7.56 7.37 118,500 0 2.3
31/05/2012
7.48
 601,730 7.72 7.72 7.48 13,100 0 0.3
30/05/2012
7.72
 1,455,840 7.48 7.84 7.64 666,490 121,000 10.9
29/05/2012
7.48
 1,408,010 7.13 7.48 6.93 460,500 10,500 8.4
28/05/2012
7.13
 637,380 6.89 7.21 6.82 26,000 12,340 0.2
25/05/2012
6.89
 438,740 6.58 6.89 6.82 0 6,000 -0.1
24/05/2012
6.58
 434,220 6.70 6.86 6.46 2,000 4,500 -0.0
23/05/2012
6.70
 455,720 7.05 7.09 6.70 2,000 0 0.0
22/05/2012
7.05
 586,060 6.93 7.25 6.89 8,000 4,000 0.1
21/05/2012
6.93
 352,100 6.62 6.93 6.66 102,800 68,000 0.6
18/05/2012
6.62
 735,050 6.86 6.86 6.54 120,000 240,340 -2.1
17/05/2012
6.86
 343,460 7.05 7.29 6.86 26,000 100 0.5
16/05/2012
7.05
 731,480 6.86 7.17 6.66 122,000 0 2.2
15/05/2012
6.86
 646,550 7.17 7.33 6.86 3,000 16,500 -0.2
14/05/2012
7.17
 354,960 7.52 7.64 7.17 21,100 1,000 0.4
11/05/2012
7.52
 951,140 7.37 7.72 7.13 62,500 57,420 0.1
10/05/2012
7.37
 1,628,210 7.72 7.87 7.37 16,010 41,680 -0.5
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2012
7.72
 2,322,270 8.11 8.23 7.72 237,500 50 4.8
08/05/2012
8.11
 1,050,060 8.50 8.82 8.11 40,840 5,500 0.8
07/05/2012
8.50
 422,260 8.11 8.50 8.40 13,200 200 0.3
04/05/2012
8.11
 668,680 7.75 8.11 8.11 17,180 153,140 -3.1
03/05/2012
7.75
 622,020 7.39 7.75 7.39 13,180 218,340 -4.4
02/05/2012
7.39
 662,400 7.43 7.68 7.07 248,150 141,660 2.2
27/04/2012
7.43
 339,020 7.32 7.50 7.25 13,130 161,910 -3.1
26/04/2012
7.32
 691,570 7.68 7.72 7.32 93,100 6,590 1.8
25/04/2012
7.68
 353,100 7.54 7.90 7.54 13,070 93,890 -1.7

Chính sách bảo mật | Điều khoản sử dụng |