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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |