CTCP Thành Thành Công - Biên Hòa (sbt)

24
-0.05
(-0.21%)
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
(2025-12-29) 		-0.45 -1.84% 12,467,900 467,100 11.6
24
25.10
24.05
2 tháng
(2025-11-28) 		-1 -4% 26,481,000 -147,300 -3.5
24
25.20
24.05
3 tháng
(2025-10-29) 		-1.40 -5.51% 43,852,200 -313,800 -7.8
24
25.45
24.05
6 tháng
(2025-07-31) 		-0.20 -0.83% 118,825,200 -4,736,600 -115.3
23.70
26.90
24.05
12 tháng
(2025-02-03) 		11.70 95.12% 390,514,000 -3,273,078 -87.2
12.30
26.90
24.05
24 tháng
(2024-02-07) 		11.91 98.50% 964,950,000 -26,617,361 -377.1
9.77
26.90
24.05
36 tháng
(2023-02-13) 		12.43 107.43% 1,634,258,300 -24,123,397 -344.4
9.77
26.90
24.05
60 tháng
(2021-02-22) 		7.01 41.24% 3,437,081,800 -7,918,847 -223.0
8.23
26.90
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2012
4.36
 200,710 4.36 4.39 4.32 22,000 4,000 0.2
13/01/2012
4.36
 149,530 4.36 4.43 4.32 0 0 0
12/01/2012
4.36
 153,440 4.32 4.39 4.32 0 0 0
11/01/2012
4.32
 155,910 4.32 4.32 4.29 0 0 0
10/01/2012
4.32
 174,260 4.32 4.36 4.32 0 0 0
09/01/2012
4.32
 115,950 4.29 4.32 4.25 28,190 3,650 0.3
06/01/2012
4.29
 306,530 4.29 4.32 4.29 120,410 0 1.4
05/01/2012
4.29
 231,330 4.29 4.32 4.25 100,000 0 1.2
04/01/2012
4.29
 33,150 4.32 4.36 4.29 0 0 0
03/01/2012
4.32
 140,770 4.32 4.43 4.32 0 0 0
30/12/2011
4.32
 393,950 4.29 4.36 4.25 220,000 2,000 2.6
29/12/2011
4.29
 156,330 4.25 4.29 4.18 0 2,000 -0.0
28/12/2011
4.25
 140,170 4.18 4.25 4.18 0 2,000 -0.0
27/12/2011
4.18
 80,260 4.22 4.29 4.14 2,100 0 0.0
26/12/2011
4.22
 88,590 4.22 4.29 4.11 100 0 0.0
23/12/2011
4.22
 91,700 4.22 4.25 4.11 4,000 0 0.0
22/12/2011
4.22
 208,020 4.29 4.32 4.22 0 2,000 -0.0
21/12/2011
4.29
 70,890 4.29 4.36 4.22 0 2,000 -0.0
20/12/2011
4.29
 159,550 4.22 4.32 4.25 0 3,650 -0.0
19/12/2011
4.22
 105,420 4.07 4.25 4.14 2,000 0 0.0
16/12/2011
4.07
 80,840 3.97 4.11 4.04 0 1,340 -0.0
15/12/2011
3.97
 35,710 4.04 4.04 3.97 0 0 0
14/12/2011
4.04
 57,700 4.04 4.11 4.04 6,500 0 0.1
13/12/2011
4.04
 52,870 4.00 4.07 3.93 1,650 1,650 -0.0
12/12/2011
4.00
 23,090 4.07 4.11 4.00 0 0 0
09/12/2011
4.07
 19,490 4.07 4.11 4.00 3,000 0 0.0
08/12/2011
4.07
 28,820 4.11 4.11 4.07 0 3,510 -0.0
07/12/2011
4.11
 14,630 4.14 4.14 4.00 0 0 0
06/12/2011
4.14
 55,470 4.11 4.14 4.04 40,000 4,000 0.4
05/12/2011
4.11
 176,360 3.93 4.11 3.93 111,590 74,000 0.4
02/12/2011
3.93
 19,220 3.97 3.97 3.93 0 18,000 -0.2
01/12/2011
3.97
 58,810 3.93 4.00 3.79 11,110 55,000 -0.5
30/11/2011
3.93
 18,990 3.93 4.00 3.93 5,000 0 0.1
29/11/2011
3.93
 19,650 3.97 4.04 3.93 0 0 0
28/11/2011
3.97
 16,000 3.89 4.04 3.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |