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)
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
09/01/2012
4.08
 115,950 4.04 4.08 4.01 28,190 3,650 0.3
06/01/2012
4.04
 306,530 4.04 4.08 4.04 120,410 0 1.4
05/01/2012
4.04
 231,330 4.04 4.08 4.01 100,000 0 1.2
04/01/2012
4.04
 33,150 4.08 4.11 4.04 0 0 0
03/01/2012
4.08
 140,770 4.08 4.18 4.08 0 0 0
30/12/2011
4.08
 393,950 4.04 4.11 4.01 220,000 2,000 2.6
29/12/2011
4.04
 156,330 4.01 4.04 3.94 0 2,000 -0.0
28/12/2011
4.01
 140,170 3.94 4.01 3.94 0 2,000 -0.0
27/12/2011
3.94
 80,260 3.98 4.04 3.91 2,100 0 0.0
26/12/2011
3.98
 88,590 3.98 4.04 3.88 100 0 0.0
23/12/2011
3.98
 91,700 3.98 4.01 3.88 4,000 0 0.0
22/12/2011
3.98
 208,020 4.04 4.08 3.98 0 2,000 -0.0
21/12/2011
4.04
 70,890 4.04 4.11 3.98 0 2,000 -0.0
20/12/2011
4.04
 159,550 3.98 4.08 4.01 0 3,650 -0.0
19/12/2011
3.98
 105,420 3.84 4.01 3.91 2,000 0 0.0
16/12/2011
3.84
 80,840 3.74 3.88 3.81 0 1,340 -0.0
15/12/2011
3.74
 35,710 3.81 3.81 3.74 0 0 0
14/12/2011
3.81
 57,700 3.81 3.88 3.81 6,500 0 0.1
13/12/2011
3.81
 52,870 3.77 3.84 3.71 1,650 1,650 -0.0
12/12/2011
3.77
 23,090 3.84 3.88 3.77 0 0 0
09/12/2011
3.84
 19,490 3.84 3.88 3.77 3,000 0 0.0
08/12/2011
3.84
 28,820 3.88 3.88 3.84 0 3,510 -0.0
07/12/2011
3.88
 14,630 3.91 3.91 3.77 0 0 0
06/12/2011
3.91
 55,470 3.88 3.91 3.81 40,000 4,000 0.4
05/12/2011
3.88
 176,360 3.71 3.88 3.71 111,590 74,000 0.4
02/12/2011
3.71
 19,220 3.74 3.74 3.71 0 18,000 -0.2
01/12/2011
3.74
 58,810 3.71 3.77 3.57 11,110 55,000 -0.5
30/11/2011
3.71
 18,990 3.71 3.77 3.71 5,000 0 0.1
29/11/2011
3.71
 19,650 3.74 3.81 3.71 0 0 0
28/11/2011
3.74
 16,000 3.67 3.81 3.71 0 0 0
25/11/2011
3.67
 19,630 3.67 3.74 3.64 90 0 0.0
24/11/2011
3.67
 36,700 3.71 3.74 3.67 200 0 0.0
23/11/2011
3.71
 38,440 3.67 3.81 3.61 2,000 0 0.0
22/11/2011
3.67
 64,230 3.77 3.77 3.67 0 0 0
21/11/2011
3.77
 21,400 3.81 3.84 3.77 0 0 0
18/11/2011
3.81
 31,420 3.88 3.88 3.74 200 0 0.0
17/11/2011
3.88
 24,380 3.77 3.88 3.74 2,000 0 0.0
16/11/2011
3.77
 18,110 3.84 3.88 3.77 141,540 144,850 -0.0
15/11/2011
3.84
 36,840 3.71 3.88 3.71 0 10,000 -0.1
14/11/2011
3.71
 60,220 3.88 3.88 3.71 2,000 16,700 -0.2
11/11/2011
3.88
 35,620 3.91 3.98 3.84 0 10,980 -0.1
10/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2011
3.91
 71,910 3.94 4.04 3.81 0 0 0
09/11/2011
3.94
 78,580 3.94 3.97 3.94 0 0 0
08/11/2011
3.94
 106,950 3.97 3.97 3.91 2,000 42,180 -0.5
07/11/2011
3.97
 72,750 4.01 4.07 3.97 12,430 23,230 -0.1
04/11/2011
4.01
 88,680 3.94 4.07 4.01 0 42,000 -0.5
03/11/2011
3.94
 96,130 3.91 4.01 3.88 32,000 35,000 -0.0
02/11/2011
3.91
 100,920 3.97 4.01 3.88 38,000 42,000 -0.0
01/11/2011
3.97
 113,410 3.97 4.04 3.94 32,000 40,000 -0.1
31/10/2011
3.97
 250,050 4.13 4.16 3.97 20,000 50,000 -0.4
28/10/2011
4.13
 52,370 4.01 4.13 3.97 2,020 0 0.0
27/10/2011
4.01
 25,510 3.94 4.10 3.94 730 2,000 -0.0
26/10/2011
3.94
 126,160 4.13 4.16 3.94 39,000 0 0.5
25/10/2011
4.13
 348,500 3.97 4.16 3.97 82,490 47,000 0.5
24/10/2011
3.97
 153,290 3.88 4.04 3.91 92,210 4,990 1.1
21/10/2011
3.88
 71,530 3.82 3.91 3.85 3,000 0 0.0
20/10/2011
3.82
 51,520 3.82 3.85 3.82 0 18,500 -0.2
19/10/2011
3.82
 18,740 3.85 3.85 3.79 0 8,090 -0.1
18/10/2011
3.85
 45,430 3.82 3.85 3.73 270 0 0.0
17/10/2011
3.82
 67,850 3.85 3.88 3.82 7,000 8,200 -0.0
14/10/2011
3.85
 45,570 3.85 3.88 3.85 4,000 0 0.1
13/10/2011
3.85
 95,230 3.85 3.91 3.82 0 0 0
12/10/2011
3.85
 218,570 3.97 3.97 3.85 1,650 0 0.0
11/10/2011
3.97
 109,900 3.97 4.01 3.97 5,000 0 0.1
10/10/2011
3.97
 30,980 4.01 4.01 3.97 0 0 0
07/10/2011
4.01
 20,830 4.04 4.04 4.01 0 0 0
06/10/2011
4.04
 54,360 4.01 4.13 4.04 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |