CTCP Thành Thành Công - Biên Hòa (sbt)

22.50
-0.35
(-1.53%)
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
(2026-02-11) 		-0.75 -3.18% 9,183,500 -137,400 -3.3
22.50
24.20
22.50
2 tháng
(2026-01-12) 		-1.50 -6.16% 21,066,300 -806,100 -19.3
22.50
24.35
22.50
3 tháng
(2025-12-15) 		-1.50 -6.16% 33,291,200 57,100 2.0
22.50
25.10
22.50
6 tháng
(2025-09-15) 		-1.30 -5.38% 88,614,100 -2,473,600 -60.3
22.50
26.90
22.50
12 tháng
(2025-03-18) 		7.70 50.83% 312,999,100 -5,796,953 -126.2
14.50
26.90
22.50
24 tháng
(2024-03-25) 		11.67 104.35% 872,790,200 -7,637,587 -148.0
9.77
26.90
22.50
36 tháng
(2023-03-29) 		10.95 92% 1,587,611,900 -30,609,784 -436.3
9.77
26.90
22.50
60 tháng
(2021-04-08) 		5.36 30.61% 3,321,073,900 -10,061,447 -271.4
8.23
26.90
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |