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)
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
07/07/2011
3.75
 370,430 3.72 3.78 3.69 85,740 120,000 -0.4
06/07/2011
3.72
 726,640 3.65 3.78 3.59 120,000 381,000 -2.9
05/07/2011
3.65
 583,940 3.49 3.65 3.49 260,000 2,000 2.8
04/07/2011
3.49
 391,700 3.42 3.49 3.42 67,200 0 0.7
01/07/2011
3.42
 275,000 3.46 3.46 3.36 86,490 27,000 0.6
30/06/2011
3.46
 150,330 3.49 3.52 3.46 29,010 77,700 -0.5
29/06/2011
3.49
 130,240 3.42 3.49 3.42 17,590 32,400 -0.2
28/06/2011
3.42
 84,830 3.49 3.52 3.42 3,000 18,000 -0.2
27/06/2011
3.49
 252,670 3.49 3.52 3.42 14,450 65,500 -0.5
24/06/2011
3.49
 248,770 3.49 3.52 3.46 2,000 38,000 -0.4
23/06/2011
3.49
 254,580 3.52 3.55 3.49 2,950 95,860 -1.0
22/06/2011
3.52
 238,010 3.49 3.55 3.49 0 1,500 -0.0
21/06/2011
3.49
 103,430 3.39 3.49 3.39 6,400 33,600 -0.3
20/06/2011
3.39
 186,840 3.39 3.46 3.36 0 0 0
17/06/2011
3.39
 465,440 3.55 3.55 3.39 35,300 34,100 0.0
16/06/2011
3.55
 65,540 3.46 3.55 3.42 10,000 100 0.1
15/06/2011
3.46
 301,750 3.59 3.59 3.42 23,470 50,000 -0.3
14/06/2011
3.59
 457,100 3.62 3.78 3.59 13,000 139,200 -1.4
13/06/2011
3.62
 420,240 3.65 3.65 3.55 1,520 88,450 -1.0
10/06/2011
3.65
 497,360 3.52 3.69 3.59 195,000 50,000 1.6
09/06/2011
3.52
 223,590 3.52 3.55 3.46 11,150 82,100 -0.8
08/06/2011
3.52
 479,440 3.52 3.62 3.46 0 160,000 -1.7
07/06/2011
3.52
 483,730 3.36 3.52 3.42 222,500 77,460 1.6
06/06/2011
3.36
 84,210 3.36 3.46 3.26 0 0 0
03/06/2011
3.36
 743,690 3.52 3.55 3.36 139,500 262,580 -1.3
02/06/2011
3.52
 910,990 3.42 3.55 3.42 274,000 0 2.9
01/06/2011
3.42
 394,390 3.29 3.46 3.26 117,400 10,000 1.1
31/05/2011
3.29
 161,630 3.23 3.29 3.16 104,210 5,000 1.0
30/05/2011
3.23
 148,310 3.39 3.42 3.23 50,000 0 0.5
27/05/2011
3.39
 255,350 3.26 3.39 3.23 50,120 0 0.5
26/05/2011
3.26
 497,080 3.13 3.26 2.99 148,590 56,880 0.9
25/05/2011
3.13
 338,120 3.26 3.26 3.13 60,000 0 0.6
24/05/2011
3.26
 275,470 3.39 3.39 3.23 57,000 15,900 0.4
23/05/2011
3.39
 103,960 3.46 3.46 3.36 390 14,990 -0.2
20/05/2011
3.46
 229,300 3.42 3.52 3.39 30,100 45,760 -0.2
19/05/2011
3.42
 221,020 3.46 3.52 3.42 0 11,000 -0.1
18/05/2011
3.46
 145,650 3.49 3.49 3.39 0 0 0
17/05/2011
3.49
 347,540 3.59 3.59 3.46 165,000 0 1.7
16/05/2011
3.59
 318,310 3.69 3.69 3.59 12,000 0 0.1
13/05/2011
3.69
 388,060 3.72 3.72 3.69 152,000 0 1.7
12/05/2011
3.72
 259,130 3.72 3.75 3.65 100,450 0 1.1
11/05/2011
3.72
 173,290 3.75 3.78 3.65 21,950 0 0.2
10/05/2011: Cổ tức tiền mặt tỉ lệ: 8%
10/05/2011
3.75
 181,200 3.72 3.78 3.72 19,880 0 0.2
09/05/2011
3.72
 295,190 3.66 3.72 3.66 70,450 0 0.8
06/05/2011
3.66
 187,310 3.57 3.66 3.57 5,000 0 0.1
05/05/2011
3.57
 121,300 3.60 3.60 3.53 12,200 0 0.1
04/05/2011
3.60
 391,750 3.60 3.63 3.57 102,000 7,900 1.1
29/04/2011
3.60
 372,100 3.53 3.63 3.50 12,200 0 0.1
28/04/2011
3.53
 147,340 3.57 3.60 3.53 40,000 3,000 0.4
27/04/2011
3.57
 166,490 3.53 3.63 3.53 9,980 7,000 0.0
26/04/2011
3.53
 475,130 3.57 3.69 3.50 55,000 0 0.6
25/04/2011
3.57
 462,920 3.41 3.57 3.47 10,350 0 0.1
22/04/2011
3.41
 874,700 3.57 3.57 3.41 87,340 0 1.0
21/04/2011
3.57
 531,030 3.75 3.75 3.57 76,000 0 0.9
20/04/2011
3.75
 308,640 3.78 3.87 3.69 61,200 0 0.7
19/04/2011
3.78
 138,390 3.81 3.87 3.78 0 0 0
18/04/2011
3.81
 35,410 3.96 4.06 3.81 45,000 0 0.6
15/04/2011
3.96
 70,710 3.93 4.00 3.90 4,000 0 0.1
14/04/2011
3.93
 178,390 3.96 3.96 3.93 0 0 0
13/04/2011
3.96
 109,500 4.06 4.06 3.93 0 0 0
08/04/2011
4.06
 282,350 4.00 4.09 3.96 0 0 0
07/04/2011
4.00
 149,470 4.03 4.06 4.00 0 0 0
06/04/2011
4.03
 330,400 3.96 4.03 3.96 0 0 0
05/04/2011
3.96
 346,750 3.93 4.03 3.93 0 0 0
04/04/2011
3.93
 286,460 4.00 4.03 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |