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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |