CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2012
6.98
 260,580 6.67 6.98 6.74 0 27,670 -0.6
17/04/2012
6.67
 91,920 6.37 6.67 6.67 0 4,200 -0.1
16/04/2012
6.37
 198,610 6.07 6.37 6.17 1,810 11,300 -0.2
13/04/2012
6.07
 590,840 5.80 6.07 5.90 73,000 9,000 1.2
12/04/2012
5.80
 183,720 5.80 5.90 5.73 8,500 0 0.1
11/04/2012
5.80
 185,020 5.66 5.93 5.73 0 2,000 -0.0
10/04/2012
5.66
 305,420 5.39 5.66 5.46 114,350 2,430 1.9
09/04/2012
5.39
 378,860 5.16 5.39 5.36 1,010 2,000 -0.0
06/04/2012
5.16
 70,010 5.09 5.16 5.09 1,300 920 0.0
05/04/2012
5.09
 46,960 5.06 5.09 4.92 1,500 1,510 0.0
04/04/2012
5.06
 42,000 5.12 5.16 4.99 3,000 1,500 0.0
03/04/2012
5.12
 85,970 5.02 5.16 4.99 2,000 0 0.0
30/03/2012
5.02
 128,810 5.16 5.16 4.92 13,340 0 0.2
29/03/2012
5.16
 51,170 5.26 5.29 5.12 13,830 0 0.2
28/03/2012
5.26
 131,620 5.22 5.26 5.16 5,000 12,000 -0.1
27/03/2012
5.22
 151,730 5.36 5.36 5.12 16,200 70,000 -0.8
26/03/2012
5.36
 87,410 5.36 5.43 5.26 12,710 0 0.2
23/03/2012
5.36
 193,000 5.39 5.43 5.32 92,260 5,000 1.4
22/03/2012
5.39
 137,880 5.36 5.46 5.29 74,630 0 1.2
21/03/2012
5.36
 238,950 5.26 5.43 5.26 91,590 0 1.5
20/03/2012
5.26
 110,790 5.02 5.26 5.02 21,320 0 0.3
19/03/2012
5.02
 62,220 5.06 5.12 5.02 0 0 0
16/03/2012
5.06
 72,440 5.16 5.29 5.06 0 0 0
15/03/2012
5.16
 68,350 4.99 5.16 4.89 0 1,000 -0.0
14/03/2012
4.99
 135,700 4.89 5.06 4.89 850 0 0.0
13/03/2012
4.89
 149,830 4.92 5.06 4.72 35,500 2,000 0.5
12/03/2012
4.92
 35,920 5.16 5.16 4.92 2,030 0 0.0
09/03/2012
5.16
 125,210 5.43 5.43 5.16 45,700 7,970 0.6
08/03/2012
5.43
 320,390 5.46 5.73 5.43 191,960 37,090 2.6
07/03/2012
5.46
 371,200 5.22 5.46 5.29 181,040 64,630 1.9
06/03/2012
5.22
 610,110 4.99 5.22 5.06 251,200 36,480 3.3
05/03/2012
4.99
 190,780 4.75 4.99 4.85 21,500 19,900 0.0
02/03/2012
4.75
 110,920 4.68 4.82 4.68 2,560 0 0.0
01/03/2012
4.68
 42,000 4.72 4.72 4.65 10,700 0 0.1
29/02/2012
4.72
 118,520 4.72 4.75 4.65 38,650 10,000 0.4
28/02/2012
4.72
 157,870 4.82 4.85 4.72 69,450 4,100 0.9
27/02/2012
4.82
 114,620 4.82 4.85 4.75 45,450 5,650 0.6
24/02/2012
4.82
 125,490 4.68 4.82 4.65 50,500 10,020 0.6
23/02/2012
4.68
 225,510 4.72 4.72 4.62 22,000 0 0.3
22/02/2012
4.72
 148,390 4.72 4.79 4.65 20,000 0 0.3
21/02/2012
4.72
 131,930 4.89 4.92 4.72 20,000 5,350 0.2
20/02/2012
4.89
 127,180 4.82 4.99 4.85 0 70,780 -1.0
17/02/2012
4.82
 251,050 4.85 4.89 4.79 88,180 184,070 -1.4
16/02/2012
4.85
 189,740 4.85 4.89 4.85 56,970 12,510 0.6
15/02/2012
4.85
 567,090 4.75 4.99 4.79 280,090 101,500 2.6
14/02/2012
4.75
 186,490 4.62 4.79 4.65 47,830 3,000 0.6
13/02/2012
4.62
 224,730 4.55 4.68 4.52 45,500 6,000 0.5
10/02/2012
4.55
 242,050 4.68 4.68 4.55 45,080 810 0.6
09/02/2012
4.68
 327,560 4.58 4.72 4.52 33,120 23,410 0.1
08/02/2012
4.58
 265,660 4.38 4.58 4.45 155,760 0 2.1
07/02/2012
4.38
 85,010 4.31 4.38 4.28 9,800 0 0.1
06/02/2012
4.31
 37,230 4.35 4.35 4.21 0 150 -0.0
03/02/2012
4.35
 403,060 4.35 4.55 4.35 9,000 0 0.1
02/02/2012
4.35
 356,910 4.15 4.35 4.21 5,000 0 0.1
01/02/2012
4.15
 59,670 4.15 4.21 4.11 0 31,910 -0.4
31/01/2012
4.15
 186,110 4.15 4.21 4.15 810 10,030 -0.1
30/01/2012
4.15
 30,380 4.11 4.15 4.11 10,800 23,900 -0.2
20/01/2012
4.11
 138,270 4.11 4.15 4.11 50,000 0 0.6
19/01/2012
4.11
 74,570 4.11 4.15 4.08 0 0 0
18/01/2012
4.11
 100,770 4.11 4.15 4.04 1,870 0 0.0
17/01/2012
4.11
 152,790 4.11 4.11 4.08 13,600 4,000 0.1
16/01/2012
4.11
 200,710 4.11 4.15 4.08 22,000 4,000 0.2
13/01/2012
4.11
 149,530 4.11 4.18 4.08 0 0 0
12/01/2012
4.11
 153,440 4.08 4.15 4.08 0 0 0
11/01/2012
4.08
 155,910 4.08 4.08 4.04 0 0 0
10/01/2012
4.08
 174,260 4.08 4.11 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |