CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2011
3.89
 19,630 3.89 3.97 3.86 90 0 0.0
24/11/2011
3.89
 36,700 3.93 3.97 3.89 200 0 0.0
23/11/2011
3.93
 38,440 3.89 4.04 3.82 2,000 0 0.0
22/11/2011
3.89
 64,230 4.00 4.00 3.89 0 0 0
21/11/2011
4.00
 21,400 4.04 4.07 4.00 0 0 0
18/11/2011
4.04
 31,420 4.11 4.11 3.97 200 0 0.0
17/11/2011
4.11
 24,380 4.00 4.11 3.97 2,000 0 0.0
16/11/2011
4.00
 18,110 4.07 4.11 4.00 141,540 144,850 -0.0
15/11/2011
4.07
 36,840 3.93 4.11 3.93 0 10,000 -0.1
14/11/2011
3.93
 60,220 4.11 4.11 3.93 2,000 16,700 -0.2
11/11/2011
4.11
 35,620 4.14 4.22 4.07 0 10,980 -0.1
10/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2011
4.14
 71,910 4.18 4.29 4.04 0 0 0
09/11/2011
4.18
 78,580 4.18 4.21 4.18 0 0 0
08/11/2011
4.18
 106,950 4.21 4.21 4.15 2,000 42,180 -0.5
07/11/2011
4.21
 72,750 4.25 4.31 4.21 12,430 23,230 -0.1
04/11/2011
4.25
 88,680 4.18 4.31 4.25 0 42,000 -0.5
03/11/2011
4.18
 96,130 4.15 4.25 4.11 32,000 35,000 -0.0
02/11/2011
4.15
 100,920 4.21 4.25 4.11 38,000 42,000 -0.0
01/11/2011
4.21
 113,410 4.21 4.28 4.18 32,000 40,000 -0.1
31/10/2011
4.21
 250,050 4.38 4.41 4.21 20,000 50,000 -0.4
28/10/2011
4.38
 52,370 4.25 4.38 4.21 2,020 0 0.0
27/10/2011
4.25
 25,510 4.18 4.34 4.18 730 2,000 -0.0
26/10/2011
4.18
 126,160 4.38 4.41 4.18 39,000 0 0.5
25/10/2011
4.38
 348,500 4.21 4.41 4.21 82,490 47,000 0.5
24/10/2011
4.21
 153,290 4.11 4.28 4.15 92,210 4,990 1.1
21/10/2011
4.11
 71,530 4.05 4.15 4.08 3,000 0 0.0
20/10/2011
4.05
 51,520 4.05 4.08 4.05 0 18,500 -0.2
19/10/2011
4.05
 18,740 4.08 4.08 4.02 0 8,090 -0.1
18/10/2011
4.08
 45,430 4.05 4.08 3.95 270 0 0.0
17/10/2011
4.05
 67,850 4.08 4.11 4.05 7,000 8,200 -0.0
14/10/2011
4.08
 45,570 4.08 4.11 4.08 4,000 0 0.1
13/10/2011
4.08
 95,230 4.08 4.15 4.05 0 0 0
12/10/2011
4.08
 218,570 4.21 4.21 4.08 1,650 0 0.0
11/10/2011
4.21
 109,900 4.21 4.25 4.21 5,000 0 0.1
10/10/2011
4.21
 30,980 4.25 4.25 4.21 0 0 0
07/10/2011
4.25
 20,830 4.28 4.28 4.25 0 0 0
06/10/2011
4.28
 54,360 4.25 4.38 4.28 3,000 0 0.0
05/10/2011
4.25
 25,300 4.28 4.28 4.21 2,000 0 0.0
04/10/2011
4.28
 63,210 4.15 4.28 4.15 35,000 0 0.4
03/10/2011
4.15
 88,410 4.34 4.38 4.15 0 2,800 -0.0
30/09/2011
4.34
 334,670 4.34 4.44 4.31 8,000 105,370 -1.3
29/09/2011
4.34
 190,020 4.41 4.48 4.31 4,990 62,430 -0.8
28/09/2011
4.41
 194,560 4.41 4.51 4.41 10,800 47,200 -0.5
27/09/2011
4.41
 219,290 4.38 4.48 4.38 0 109,590 -1.5
26/09/2011
4.38
 279,680 4.48 4.54 4.38 0 175,030 -2.4
23/09/2011
4.48
 96,820 4.54 4.54 4.38 1,470 0 0.0
22/09/2011
4.54
 448,590 4.48 4.54 4.44 121,030 80,000 0.6
21/09/2011
4.48
 285,660 4.38 4.48 4.34 2,000 5,000 -0.0
20/09/2011
4.38
 111,310 4.41 4.41 4.34 61,500 0 0.8
19/09/2011
4.41
 66,940 4.34 4.41 4.31 1,150 0 0.0
16/09/2011
4.34
 99,190 4.44 4.44 4.34 15,500 0 0.2
15/09/2011
4.44
 116,730 4.41 4.44 4.28 0 10,000 -0.1
14/09/2011
4.41
 292,170 4.54 4.54 4.38 10,000 5,650 0.1
13/09/2011
4.54
 474,330 4.48 4.54 4.44 0 5,000 -0.1
12/09/2011
4.48
 181,630 4.54 4.57 4.48 15,000 0 0.2
09/09/2011
4.54
 283,130 4.54 4.57 4.48 0 0 0
08/09/2011
4.54
 697,370 4.51 4.61 4.51 20,000 125,000 -1.5
07/09/2011
4.51
 448,280 4.48 4.51 4.48 25,000 114,560 -1.2
06/09/2011
4.48
 411,990 4.44 4.51 4.34 173,300 60,000 1.5
05/09/2011
4.44
 194,510 4.51 4.54 4.38 0 55,440 -0.7
01/09/2011
4.51
 379,520 4.38 4.54 4.31 0 74,970 -1.0
31/08/2011
4.38
 549,140 4.41 4.41 4.31 68,050 190,000 -1.6
30/08/2011
4.41
 322,510 4.44 4.51 4.41 79,000 65,350 0.2
29/08/2011
4.44
 216,900 4.44 4.51 4.41 7,000 38,000 -0.4
26/08/2011
4.44
 302,510 4.51 4.54 4.44 6,000 10,000 -0.1
25/08/2011
4.51
 424,440 4.41 4.54 4.38 19,000 96,000 -1.0
24/08/2011
4.41
 243,180 4.31 4.44 4.28 6,000 0 0.1
23/08/2011
4.31
 351,190 4.31 4.34 4.21 5,000 15,000 -0.1
22/08/2011
4.31
 343,840 4.15 4.31 4.18 10,000 104,050 -1.2
19/08/2011
4.15
 331,260 4.15 4.15 4.08 20,000 53,750 -0.4
18/08/2011
4.15
 406,000 4.11 4.21 4.11 40,000 45,670 -0.1
17/08/2011
4.11
 393,990 4.05 4.11 4.05 15,000 227,330 -2.6
16/08/2011
4.05
 257,370 4.02 4.05 3.98 500 0 0.0
15/08/2011
4.02
 367,170 4.05 4.05 3.98 8,750 0 0.1
12/08/2011
4.05
 541,550 4.05 4.11 4.05 20,000 5,010 0.2
11/08/2011
4.05
 570,470 4.05 4.08 3.98 100,070 10,000 1.1
10/08/2011
4.05
 686,280 3.98 4.08 3.98 305,000 56,500 3.1
09/08/2011
3.98
 707,930 3.98 3.98 3.92 113,000 51,020 0.7
08/08/2011
3.98
 587,670 3.92 3.98 3.88 40,000 171,530 -1.6
05/08/2011
3.92
 138,140 3.98 3.98 3.88 31,130 9,850 0.3
04/08/2011
3.98
 508,080 3.82 3.98 3.82 154,000 57,000 1.2
03/08/2011
3.82
 201,720 3.92 3.92 3.78 104,700 0 1.2
02/08/2011
3.92
 406,870 3.88 3.98 3.88 95,000 11,000 1.0
01/08/2011
3.88
 578,290 3.72 3.88 3.75 94,150 150,000 -0.7
29/07/2011
3.72
 73,160 3.75 3.78 3.72 23,000 0 0.3
28/07/2011
3.75
 256,420 3.72 3.82 3.69 15,000 0 0.2
27/07/2011
3.72
 126,480 3.72 3.78 3.65 10,000 0 0.1
26/07/2011
3.72
 225,290 3.85 3.88 3.69 12,380 0 0.1
25/07/2011
3.85
 39,530 3.88 3.92 3.78 0 0 0
22/07/2011
3.88
 52,900 3.98 3.98 3.88 8,000 0 0.1
21/07/2011
3.98
 212,780 4.05 4.08 3.95 100,000 0 1.2
20/07/2011
4.05
 356,960 4.08 4.08 4.05 185,000 0 2.3
19/07/2011
4.08
 442,890 4.08 4.15 4.05 99,990 0 1.2
18/07/2011
4.08
 58,763 3.98 4.11 3.95 95,160 50,000 0.6
15/07/2011
3.98
 780,080 4.08 4.15 3.98 208,800 250,000 -0.5
14/07/2011
4.08
 1,196,220 4.05 4.15 3.98 428,030 300,000 1.6
13/07/2011
4.05
 485,260 3.95 4.05 3.92 43,670 101,000 -0.7
12/07/2011
3.95
 580,130 3.95 3.95 3.85 57,240 22,590 0.4
11/07/2011
3.95
 525,080 3.92 4.02 3.88 50,000 2,000 0.6
08/07/2011
3.92
 692,510 3.75 3.92 3.72 213,000 123,800 1.1

Chính sách bảo mật | Điều khoản sử dụng |