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)
11/02/2011
4.27
 361,240 4.30 4.30 4.27 70,100 120,000 -0.7
10/02/2011
4.30
 252,290 4.30 4.33 4.24 85,200 24,000 0.9
09/02/2011
4.30
 223,330 4.40 4.46 4.30 85,200 4,850 1.1
08/02/2011
4.40
 109,650 4.36 4.46 4.33 7,040 0 0.1
28/01/2011
4.36
 336,270 4.36 4.40 4.36 144,940 0 2.1
27/01/2011
4.36
 363,460 4.30 4.36 4.30 70,000 0 1.0
26/01/2011
4.30
 175,220 4.33 4.43 4.30 55,260 0 0.8
25/01/2011
4.33
 480,690 4.24 4.33 4.21 50,000 1,230 0.7
24/01/2011
4.24
 428,650 4.30 4.43 4.21 94,140 0 1.3
21/01/2011
4.30
 426,110 4.36 4.46 4.30 5,000 0 0.1
20/01/2011
4.36
 221,500 4.49 4.49 4.33 4,850 0 0.1
19/01/2011
4.49
 525,520 4.43 4.49 4.33 18,940 10,000 0.1
18/01/2011
4.43
 267,730 4.58 4.67 4.43 3,950 4,440 -0.0
17/01/2011
4.58
 1,137,600 4.58 4.79 4.58 172,740 18,800 2.4
14/01/2011
4.58
 831,510 4.40 4.58 4.40 50,030 11,320 0.6
13/01/2011
4.40
 830,800 4.21 4.40 4.15 431,660 0 6.1
12/01/2011
4.21
 214,710 4.15 4.27 4.15 0 0 0
11/01/2011
4.15
 539,730 4.21 4.24 4.12 300,000 0 4.1
10/01/2011
4.21
 208,310 4.27 4.27 4.15 8,030 0 0.1
07/01/2011
4.27
 497,690 4.33 4.40 4.27 165,000 2,030 2.3
06/01/2011
4.33
 560,510 4.21 4.36 4.18 250,000 1,000 3.5
05/01/2011
4.21
 504,460 4.33 4.40 4.21 11,320 0 0.2
04/01/2011
4.33
 374,990 4.15 4.33 4.15 0 0 0
31/12/2010
4.15
 362,690 4.06 4.24 4.09 0 0 0
30/12/2010
4.06
 625,890 4.21 4.27 4.06 0 0 0
29/12/2010
4.21
 668,020 4.40 4.40 4.21 0 0 0
28/12/2010
4.40
 520,380 4.30 4.49 4.27 4,000 0 0.1
27/12/2010
4.30
 253,920 4.30 4.36 4.24 10,000 0 0.1
24/12/2010
4.30
 434,560 4.24 4.40 4.15 0 0 0
23/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2010
4.24
 703,340 4.43 4.46 4.24 0 0 0
22/12/2010
4.43
 803,820 4.57 4.66 4.43 35,000 0 0.5
21/12/2010
4.57
 1,411,590 4.68 4.74 4.45 32,550 152,510 -1.9
20/12/2010
4.68
 2,035,000 4.48 4.68 4.63 63,910 3,180 1.0
17/12/2010
4.48
 900,160 4.28 4.48 4.28 60,780 0 0.9
16/12/2010
4.28
 1,885,720 4.48 4.48 4.28 0 50 -0.0
15/12/2010
4.48
 1,812,510 4.71 4.77 4.48 12,260 52,050 -0.6
14/12/2010
4.71
 3,339,400 4.51 4.71 4.45 299,250 112,500 3.1
13/12/2010
4.51
 92,540 4.31 4.51 4.51 0 10 -0.0
10/12/2010
4.31
 1,456,330 4.11 4.31 4.22 50 94,600 -1.4
09/12/2010
4.11
 1,449,330 3.94 4.11 3.94 50 114,000 -1.6
08/12/2010
3.94
 1,878,970 3.76 3.94 3.76 0 125,010 -1.7
07/12/2010
3.76
 1,470,700 3.74 3.91 3.65 18,000 15,000 0.0
06/12/2010
3.74
 1,805,270 3.56 3.74 3.53 183,490 28,000 2.0
03/12/2010
3.56
 892,410 3.51 3.65 3.51 97,600 42,000 0.7
02/12/2010
3.51
 574,580 3.42 3.51 3.39 170,000 6,000 2.0
01/12/2010
3.42
 223,220 3.48 3.48 3.42 0 0 0
30/11/2010
3.48
 454,660 3.42 3.56 3.45 0 6,500 -0.1
29/11/2010
3.42
 302,470 3.45 3.45 3.36 0 0 0
26/11/2010
3.45
 99,910 3.45 3.48 3.42 0 0 0
25/11/2010
3.45
 242,840 3.42 3.48 3.45 0 23,500 -0.3
24/11/2010
3.42
 159,190 3.45 3.48 3.42 0 0 0
23/11/2010
3.45
 100,470 3.42 3.48 3.42 0 0 0
22/11/2010
3.42
 224,940 3.48 3.48 3.39 0 0 0
19/11/2010
3.48
 176,790 3.53 3.53 3.45 0 19,610 -0.2
18/11/2010
3.53
 143,740 3.48 3.56 3.51 0 26,000 -0.3
17/11/2010
3.48
 149,210 3.42 3.51 3.45 0 0 0
16/11/2010
3.42
 1,179,710 3.42 3.42 3.36 59,000 250,000 -2.2
15/11/2010
3.42
 430,710 3.45 3.48 3.39 24,000 0 0.3
12/11/2010
3.45
 820,110 3.53 3.53 3.42 29,000 5,000 0.3
11/11/2010
3.53
 430,870 3.59 3.62 3.53 0 3,600 -0.0
10/11/2010
3.59
 337,410 3.53 3.62 3.53 8,340 5,000 0.0
09/11/2010
3.53
 1,245,780 3.71 3.71 3.53 17,000 0 0.2
08/11/2010
3.71
 481,880 3.71 3.74 3.68 13,000 8,000 0.1
05/11/2010
3.71
 439,340 3.62 3.71 3.62 0 2,000 -0.0
04/11/2010
3.62
 585,340 3.53 3.62 3.53 4,000 0 0.1
03/11/2010
3.53
 683,640 3.56 3.59 3.53 0 0 0
02/11/2010
3.56
 764,430 3.59 3.62 3.56 0 0 0
01/11/2010
3.59
 897,100 3.53 3.68 3.53 12,000 10,000 0.0
29/10/2010
3.53
 537,300 3.45 3.56 3.48 5,610 10,000 -0.1
28/10/2010
3.45
 302,640 3.45 3.48 3.42 13,830 10,000 0.0
27/10/2010
3.45
 1,101,190 3.39 3.53 3.39 0 40,000 -0.5
26/10/2010
3.39
 702,630 3.39 3.48 3.39 30,000 36,890 -0.1
25/10/2010
3.39
 666,880 3.39 3.42 3.33 0 5,000 -0.1
22/10/2010
3.39
 493,020 3.36 3.39 3.33 5,000 15,230 -0.1
21/10/2010
3.36
 504,870 3.31 3.39 3.33 0 10,000 -0.1
20/10/2010
3.31
 766,730 3.31 3.36 3.28 30,000 200 0.3
19/10/2010
3.31
 479,850 3.39 3.42 3.31 0 3,010 -0.0
18/10/2010
3.39
 322,530 3.39 3.42 3.36 0 3,170 -0.0
15/10/2010
3.39
 341,700 3.39 3.42 3.36 0 0 0
14/10/2010
3.39
 717,300 3.39 3.42 3.36 5,000 40,000 -0.4
13/10/2010
3.39
 208,510 3.42 3.45 3.39 6,400 0 0.1
12/10/2010
3.42
 763,520 3.42 3.45 3.33 16,030 100 0.2
11/10/2010
3.42
 981,450 3.36 3.48 3.33 102,080 100 1.2
08/10/2010
3.36
 1,457,520 3.22 3.36 3.25 5,000 1,000 0.0
07/10/2010
3.22
 362,490 3.25 3.28 3.19 0 0 0
06/10/2010
3.25
 312,480 3.22 3.25 3.22 0 0 0
05/10/2010
3.22
 448,870 3.22 3.22 3.16 0 3,000 -0.0
04/10/2010
3.22
 620,580 3.19 3.22 3.16 1,000 0 0.0
01/10/2010
3.19
 454,980 3.19 3.28 3.19 0 0 0
30/09/2010
3.19
 450,680 3.22 3.25 3.16 0 0 0
29/09/2010
3.22
 319,620 3.22 3.28 3.22 0 0 0
28/09/2010
3.22
 652,720 3.16 3.25 3.19 0 0 0
27/09/2010
3.16
 353,990 3.16 3.19 3.16 0 0 0
24/09/2010
3.16
 395,450 3.16 3.22 3.16 0 0 0
23/09/2010
3.16
 703,000 3.19 3.19 3.13 95,000 0 1.0
22/09/2010
3.19
 360,700 3.19 3.22 3.16 105,000 0 1.2
21/09/2010
3.19
 249,510 3.19 3.22 3.16 0 2,000 -0.0
20/09/2010
3.19
 288,830 3.22 3.28 3.19 0 2,000 -0.0
17/09/2010
3.22
 524,500 3.16 3.25 3.16 0 0 0
16/09/2010
3.16
 477,270 3.13 3.16 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |