CTCP Thành Thành Công - Biên Hòa (sbt)

24
-0.05
(-0.21%)
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
(2025-12-29) 		-0.45 -1.84% 12,467,900 467,100 11.6
24
25.10
24.05
2 tháng
(2025-11-28) 		-1 -4% 26,481,000 -147,300 -3.5
24
25.20
24.05
3 tháng
(2025-10-29) 		-1.40 -5.51% 43,852,200 -313,800 -7.8
24
25.45
24.05
6 tháng
(2025-07-31) 		-0.20 -0.83% 118,825,200 -4,736,600 -115.3
23.70
26.90
24.05
12 tháng
(2025-02-03) 		11.70 95.12% 390,514,000 -3,273,078 -87.2
12.30
26.90
24.05
24 tháng
(2024-02-07) 		11.91 98.50% 964,950,000 -26,617,361 -377.1
9.77
26.90
24.05
36 tháng
(2023-02-13) 		12.43 107.43% 1,634,258,300 -24,123,397 -344.4
9.77
26.90
24.05
60 tháng
(2021-02-22) 		7.01 41.24% 3,437,081,800 -7,918,847 -223.0
8.23
26.90
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
7.54
 326,940 7.18 7.54 7.04 13,030 132,890 -2.5
23/04/2012
7.18
 485,850 6.86 7.18 6.86 13,590 315,600 -6.0
20/04/2012
6.86
 336,760 7.04 7.14 6.79 20,840 86,580 -1.3
19/04/2012
7.04
 1,105,800 7.39 7.75 7.04 60,050 384,020 -6.8
18/04/2012
7.39
 260,580 7.07 7.39 7.14 0 27,670 -0.6
17/04/2012
7.07
 91,920 6.75 7.07 7.07 0 4,200 -0.1
16/04/2012
6.75
 198,610 6.43 6.75 6.54 1,810 11,300 -0.2
13/04/2012
6.43
 590,840 6.14 6.43 6.25 73,000 9,000 1.2
12/04/2012
6.14
 183,720 6.14 6.25 6.07 8,500 0 0.1
11/04/2012
6.14
 185,020 6.00 6.29 6.07 0 2,000 -0.0
10/04/2012
6.00
 305,420 5.72 6.00 5.79 114,350 2,430 1.9
09/04/2012
5.72
 378,860 5.47 5.72 5.68 1,010 2,000 -0.0
06/04/2012
5.47
 70,010 5.39 5.47 5.39 1,300 920 0.0
05/04/2012
5.39
 46,960 5.36 5.39 5.22 1,500 1,510 0.0
04/04/2012
5.36
 42,000 5.43 5.47 5.29 3,000 1,500 0.0
03/04/2012
5.43
 85,970 5.32 5.47 5.29 2,000 0 0.0
30/03/2012
5.32
 128,810 5.47 5.47 5.22 13,340 0 0.2
29/03/2012
5.47
 51,170 5.57 5.61 5.43 13,830 0 0.2
28/03/2012
5.57
 131,620 5.54 5.57 5.47 5,000 12,000 -0.1
27/03/2012
5.54
 151,730 5.68 5.68 5.43 16,200 70,000 -0.8
26/03/2012
5.68
 87,410 5.68 5.75 5.57 12,710 0 0.2
23/03/2012
5.68
 193,000 5.72 5.75 5.64 92,260 5,000 1.4
22/03/2012
5.72
 137,880 5.68 5.79 5.61 74,630 0 1.2
21/03/2012
5.68
 238,950 5.57 5.75 5.57 91,590 0 1.5
20/03/2012
5.57
 110,790 5.32 5.57 5.32 21,320 0 0.3
19/03/2012
5.32
 62,220 5.36 5.43 5.32 0 0 0
16/03/2012
5.36
 72,440 5.47 5.61 5.36 0 0 0
15/03/2012
5.47
 68,350 5.29 5.47 5.18 0 1,000 -0.0
14/03/2012
5.29
 135,700 5.18 5.36 5.18 850 0 0.0
13/03/2012
5.18
 149,830 5.22 5.36 5.00 35,500 2,000 0.5
12/03/2012
5.22
 35,920 5.47 5.47 5.22 2,030 0 0.0
09/03/2012
5.47
 125,210 5.75 5.75 5.47 45,700 7,970 0.6
08/03/2012
5.75
 320,390 5.79 6.07 5.75 191,960 37,090 2.6
07/03/2012
5.79
 371,200 5.54 5.79 5.61 181,040 64,630 1.9
06/03/2012
5.54
 610,110 5.29 5.54 5.36 251,200 36,480 3.3
05/03/2012
5.29
 190,780 5.04 5.29 5.14 21,500 19,900 0.0
02/03/2012
5.04
 110,920 4.97 5.11 4.97 2,560 0 0.0
01/03/2012
4.97
 42,000 5.00 5.00 4.93 10,700 0 0.1
29/02/2012
5.00
 118,520 5.00 5.04 4.93 38,650 10,000 0.4
28/02/2012
5.00
 157,870 5.11 5.14 5.00 69,450 4,100 0.9
27/02/2012
5.11
 114,620 5.11 5.14 5.04 45,450 5,650 0.6
24/02/2012
5.11
 125,490 4.97 5.11 4.93 50,500 10,020 0.6
23/02/2012
4.97
 225,510 5.00 5.00 4.89 22,000 0 0.3
22/02/2012
5.00
 148,390 5.00 5.07 4.93 20,000 0 0.3
21/02/2012
5.00
 131,930 5.18 5.22 5.00 20,000 5,350 0.2
20/02/2012
5.18
 127,180 5.11 5.29 5.14 0 70,780 -1.0
17/02/2012
5.11
 251,050 5.14 5.18 5.07 88,180 184,070 -1.4
16/02/2012
5.14
 189,740 5.14 5.18 5.14 56,970 12,510 0.6
15/02/2012
5.14
 567,090 5.04 5.29 5.07 280,090 101,500 2.6
14/02/2012
5.04
 186,490 4.89 5.07 4.93 47,830 3,000 0.6
13/02/2012
4.89
 224,730 4.82 4.97 4.79 45,500 6,000 0.5
10/02/2012
4.82
 242,050 4.97 4.97 4.82 45,080 810 0.6
09/02/2012
4.97
 327,560 4.86 5.00 4.79 33,120 23,410 0.1
08/02/2012
4.86
 265,660 4.64 4.86 4.72 155,760 0 2.1
07/02/2012
4.64
 85,010 4.57 4.64 4.54 9,800 0 0.1
06/02/2012
4.57
 37,230 4.61 4.61 4.47 0 150 -0.0
03/02/2012
4.61
 403,060 4.61 4.82 4.61 9,000 0 0.1
02/02/2012
4.61
 356,910 4.39 4.61 4.47 5,000 0 0.1
01/02/2012
4.39
 59,670 4.39 4.47 4.36 0 31,910 -0.4
31/01/2012
4.39
 186,110 4.39 4.47 4.39 810 10,030 -0.1
30/01/2012
4.39
 30,380 4.36 4.39 4.36 10,800 23,900 -0.2
20/01/2012
4.36
 138,270 4.36 4.39 4.36 50,000 0 0.6
19/01/2012
4.36
 74,570 4.36 4.39 4.32 0 0 0
18/01/2012
4.36
 100,770 4.36 4.39 4.29 1,870 0 0.0
17/01/2012
4.36
 152,790 4.36 4.36 4.32 13,600 4,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |