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)
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
01/04/2011
4.00
 228,870 3.90 4.03 3.90 0 10,000 -0.1
31/03/2011
3.90
 162,000 3.90 4.00 3.90 0 0 0
30/03/2011
3.90
 388,400 3.96 3.96 3.87 9,750 0 0.1
29/03/2011
3.96
 310,030 4.00 4.03 3.93 250 0 0.0
28/03/2011
4.00
 147,620 4.00 4.06 3.96 200 0 0.0
25/03/2011
4.00
 141,230 4.06 4.09 4.00 2,750 0 0.0
24/03/2011
4.06
 215,400 4.12 4.12 4.06 0 20,000 -0.3
23/03/2011
4.12
 167,530 4.06 4.12 4.03 0 0 0
22/03/2011
4.06
 473,260 4.15 4.18 4.03 193,060 0 2.6
21/03/2011
4.15
 1,307,810 4.09 4.24 4.12 250,000 30,000 3.0
18/03/2011
4.09
 782,730 3.90 4.09 3.90 50,000 0 0.6
17/03/2011
3.90
 310,310 3.90 3.96 3.84 120,000 30,000 1.1
16/03/2011
3.90
 346,760 3.81 3.96 3.81 60,000 0 0.8
15/03/2011
3.81
 248,730 3.87 3.90 3.78 2,000 0 0.0
14/03/2011
3.87
 626,650 4.06 4.06 3.87 2,000 19,000 -0.2
11/03/2011
4.06
 1,362,690 3.87 4.06 3.90 224,800 0 3.0
10/03/2011
3.87
 547,680 3.69 3.87 3.69 47,000 0 0.6
09/03/2011
3.69
 337,870 3.78 3.78 3.63 15,000 0 0.2
08/03/2011
3.78
 307,680 3.78 3.87 3.78 0 0 0
07/03/2011
3.78
 460,640 3.84 3.84 3.78 0 250,000 -3.1
04/03/2011
3.84
 313,170 3.78 3.84 3.81 20,000 0 0.3
03/03/2011
3.78
 301,420 3.78 3.84 3.69 32,500 0 0.4
02/03/2011
3.78
 739,800 3.84 3.84 3.69 169,000 0 2.1
01/03/2011
3.84
 301,220 3.84 3.90 3.84 0 0 0
28/02/2011
3.84
 385,900 3.90 4.00 3.84 0 4,000 -0.1
25/02/2011
3.90
 463,950 3.72 3.90 3.69 250,000 5,000 3.1
24/02/2011
3.72
 504,160 3.81 3.87 3.63 2,000 0 0.0
23/02/2011
3.81
 640,320 3.66 3.81 3.66 0 0 0
22/02/2011
3.66
 740,640 3.81 3.81 3.63 0 142,480 -1.7
21/02/2011
3.81
 804,100 4.00 4.00 3.81 100,000 70,000 0.4
18/02/2011
4.00
 489,040 4.06 4.09 3.96 45,920 0 0.6
17/02/2011
4.06
 467,920 4.12 4.12 4.06 80,000 97,000 -0.2
16/02/2011
4.12
 518,850 4.18 4.21 4.12 110,220 133,000 -0.3
15/02/2011
4.18
 497,600 4.21 4.24 4.15 117,500 0 1.6
14/02/2011
4.21
 499,910 4.27 4.30 4.21 109,930 95,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |