CTCP Thành Thành Công - Biên Hòa (sbt)

20.65
-0.65
(-3.05%)
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
(2026-07-06) 		0.05 0.24% 13,315,400 -258,458 0
20.65
21.30
20.65
2 tháng
(2026-06-08) 		1 4.93% 24,567,200 -32,113 0
20.30
21.90
20.65
3 tháng
(2026-05-07) 		0.90 4.41% 37,556,700 -946,998 0
20.10
21.90
20.65
6 tháng
(2026-02-06) 		-1.15 -5.13% 66,970,700 -2,387,299 -15.9
19.43
22.83
20.65
12 tháng
(2025-08-11) 		-2.28 -9.69% 174,802,400 -6,428,099 -114.3
19.43
25.38
20.65
24 tháng
(2024-08-15) 		10.45 96.33% 629,078,800 -10,697,273 -168.3
10.12
25.38
20.65
36 tháng
(2023-08-21) 		8.69 68.95% 1,305,947,700 -30,638,310 -414.7
9.22
25.38
20.65
60 tháng
(2021-08-31) 		4.83 29.34% 3,015,836,200 -16,171,846 -351.7
7.76
25.38
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2012
6.21
 691,770 6.43 6.43 6.14 295,800 5,000 4.9
07/09/2012
6.43
 797,660 6.36 6.47 6.39 640,250 369,800 4.7
06/09/2012
6.36
 926,620 6.10 6.36 6.06 439,230 69,100 6.3
05/09/2012
6.10
 1,277,450 5.84 6.10 5.99 389,390 51,000 5.6
04/09/2012
5.84
 205,380 5.58 5.84 5.58 121,530 0 1.9
31/08/2012
5.58
 153,970 5.65 5.65 5.58 71,110 0 1.1
30/08/2012
5.65
 358,990 5.54 5.73 5.40 140,980 0 2.2
29/08/2012
5.54
 170,280 5.29 5.54 5.36 69,400 0 1.0
28/08/2012
5.29
 171,660 5.25 5.36 5.06 30,500 5,000 0.4
27/08/2012
5.25
 188,110 5.51 5.51 5.25 2,200 0 0.0
24/08/2012
5.51
 767,680 5.29 5.54 5.03 177,300 0 2.4
23/08/2012
5.29
 192,290 5.54 5.54 5.29 2,500 0 0.0
22/08/2012
5.54
 579,690 5.80 5.80 5.54 59,900 4,100 0.8
21/08/2012
5.80
 437,070 6.10 6.10 5.80 2,250 0 0.0
20/08/2012
6.10
 187,030 5.95 6.10 6.02 0 0 0
17/08/2012
5.95
 187,580 5.95 5.99 5.91 2,000 0 0.0
16/08/2012
5.95
 87,530 6.02 6.02 5.91 0 0 0
15/08/2012
6.02
 74,940 6.02 6.06 5.95 0 0 0
14/08/2012
6.02
 153,010 5.99 6.10 5.91 0 0 0
13/08/2012
5.99
 107,700 6.10 6.10 5.91 0 10,000 -0.2
10/08/2012
6.10
 65,130 6.17 6.21 6.10 0 300 -0.0
09/08/2012
6.17
 58,140 6.14 6.25 6.14 0 0 0
08/08/2012
6.14
 42,500 6.14 6.17 6.10 0 0 0
07/08/2012
6.14
 36,170 6.21 6.21 6.10 1,000 0 0.0
06/08/2012
6.21
 219,000 6.06 6.25 6.10 300 0 0.0
03/08/2012
6.06
 83,000 6.10 6.14 6.06 14,700 700 0.2
02/08/2012
6.10
 79,030 6.10 6.17 6.06 20,550 0 0.3
01/08/2012
6.10
 134,190 6.14 6.14 6.02 77,800 0 1.3
31/07/2012
6.14
 84,530 6.10 6.17 6.06 25,000 0 0.4
30/07/2012
6.10
 62,670 6.10 6.14 6.02 40 0 0.0
27/07/2012
6.10
 289,560 6.17 6.25 6.06 10,000 0 0.2
26/07/2012
6.17
 170,130 6.21 6.28 6.14 1,500 47,000 -0.8
25/07/2012
6.21
 244,040 6.17 6.28 6.14 16,540 94,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |