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)
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
24/07/2012
6.17
 449,590 6.43 6.43 6.14 14,460 104,500 -1.5
23/07/2012
6.43
 308,050 6.58 6.62 6.39 115,200 0 2.0
20/07/2012
6.58
 926,090 6.62 6.80 6.58 195,500 20,000 3.2
19/07/2012
6.62
 472,000 6.39 6.65 6.28 73,440 5,000 1.2
18/07/2012
6.39
 396,450 6.39 6.39 6.21 193,570 90,000 1.8
17/07/2012
6.39
 437,770 6.28 6.39 6.17 41,500 0 0.7
16/07/2012
6.28
 407,940 6.43 6.47 6.25 156,890 0 2.7
13/07/2012
6.43
 423,510 6.21 6.50 6.21 6,000 600 0.1
12/07/2012
6.21
 504,110 5.91 6.21 5.91 0 10,000 -0.2
11/07/2012
5.91
 99,940 5.88 5.95 5.84 330 6,600 -0.1
10/07/2012
5.88
 123,190 5.91 5.91 5.77 10,200 2,500 0.1
09/07/2012
5.91
 199,040 5.99 6.02 5.77 0 1,520 -0.0
06/07/2012
5.99
 177,760 5.95 6.10 5.91 0 0 0
05/07/2012
5.95
 148,120 5.88 5.99 5.80 0 5,000 -0.1
04/07/2012
5.88
 146,580 5.91 6.02 5.80 570 0 0.0
03/07/2012
5.91
 429,520 5.99 5.99 5.80 1,600 0 0.0
02/07/2012
5.99
 196,610 6.10 6.17 5.99 12,000 0 0.2
29/06/2012
6.10
 184,720 6.06 6.21 5.95 0 0 0
28/06/2012
6.06
 347,420 5.95 6.06 5.84 1,170 99,450 -1.6
27/06/2012
5.95
 346,780 5.95 6.06 5.91 0 63,430 -1.0
26/06/2012
5.95
 523,220 6.14 6.14 5.91 2,000 250,840 -4.0
25/06/2012
6.14
 462,770 6.39 6.47 6.14 23,900 0 0.4
22/06/2012
6.39
 397,860 6.54 6.58 6.39 21,000 29,750 -0.2
21/06/2012
6.54
 357,920 6.73 6.76 6.54 7,000 49,880 -0.8
20/06/2012
6.73
 193,810 6.73 6.80 6.69 55,000 30,000 0.5
19/06/2012
6.73
 611,180 6.87 6.87 6.69 0 101,480 -1.9
18/06/2012
6.87
 434,130 6.87 6.99 6.84 34,050 151,080 -2.2
15/06/2012
6.87
 381,430 6.84 6.99 6.80 500 95,180 -1.8
14/06/2012
6.84
 635,930 6.73 7.06 6.76 29,000 44,000 -0.3
13/06/2012
6.73
 220,640 6.76 6.87 6.73 5,000 76,800 -1.3
12/06/2012
6.76
 270,230 6.87 6.91 6.76 5,000 0 0.1
11/06/2012
6.87
 617,250 6.76 7.02 6.73 3,200 56,400 -1.0
08/06/2012
6.76
 600,920 6.95 7.02 6.69 51,000 38,240 0.2
07/06/2012
6.95
 528,290 6.76 7.06 6.76 0 66,200 -1.2
06/06/2012
6.76
 182,190 6.65 6.80 6.50 0 0 0
05/06/2012
6.65
 411,990 6.62 6.65 6.36 3,500 3,000 0.0
04/06/2012
6.62
 866,220 6.95 6.95 6.62 13,200 9,000 0.1
01/06/2012
6.95
 341,180 7.06 7.13 6.95 118,500 0 2.3
31/05/2012
7.06
 601,730 7.28 7.28 7.06 13,100 0 0.3
30/05/2012
7.28
 1,455,840 7.06 7.39 7.21 666,490 121,000 10.9
29/05/2012
7.06
 1,408,010 6.73 7.06 6.54 460,500 10,500 8.4
28/05/2012
6.73
 637,380 6.50 6.80 6.43 26,000 12,340 0.2
25/05/2012
6.50
 438,740 6.21 6.50 6.43 0 6,000 -0.1
24/05/2012
6.21
 434,220 6.32 6.47 6.10 2,000 4,500 -0.0
23/05/2012
6.32
 455,720 6.65 6.69 6.32 2,000 0 0.0
22/05/2012
6.65
 586,060 6.54 6.84 6.50 8,000 4,000 0.1
21/05/2012
6.54
 352,100 6.25 6.54 6.28 102,800 68,000 0.6
18/05/2012
6.25
 735,050 6.47 6.47 6.17 120,000 240,340 -2.1
17/05/2012
6.47
 343,460 6.65 6.87 6.47 26,000 100 0.5
16/05/2012
6.65
 731,480 6.47 6.76 6.28 122,000 0 2.2
15/05/2012
6.47
 646,550 6.76 6.91 6.47 3,000 16,500 -0.2
14/05/2012
6.76
 354,960 7.10 7.21 6.76 21,100 1,000 0.4
11/05/2012
7.10
 951,140 6.95 7.28 6.73 62,500 57,420 0.1
10/05/2012
6.95
 1,628,210 7.28 7.43 6.95 16,010 41,680 -0.5
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2012
7.28
 2,322,270 7.65 7.76 7.28 237,500 50 4.8
08/05/2012
7.65
 1,050,060 8.02 8.32 7.65 40,840 5,500 0.8
07/05/2012
8.02
 422,260 7.65 8.02 7.92 13,200 200 0.3
04/05/2012
7.65
 668,680 7.31 7.65 7.65 17,180 153,140 -3.1
03/05/2012
7.31
 622,020 6.98 7.31 6.98 13,180 218,340 -4.4
02/05/2012
6.98
 662,400 7.01 7.25 6.67 248,150 141,660 2.2
27/04/2012
7.01
 339,020 6.91 7.08 6.84 13,130 161,910 -3.1
26/04/2012
6.91
 691,570 7.25 7.28 6.91 93,100 6,590 1.8
25/04/2012
7.25
 353,100 7.11 7.45 7.11 13,070 93,890 -1.7
24/04/2012
7.11
 326,940 6.77 7.11 6.64 13,030 132,890 -2.5
23/04/2012
6.77
 485,850 6.47 6.77 6.47 13,590 315,600 -6.0
20/04/2012
6.47
 336,760 6.64 6.74 6.40 20,840 86,580 -1.3
19/04/2012
6.64
 1,105,800 6.98 7.31 6.64 60,050 384,020 -6.8

Chính sách bảo mật | Điều khoản sử dụng |