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)
14/09/2010
3.13
 230,520 3.10 3.16 3.10 0 0 0
13/09/2010
3.10
 433,690 3.10 3.13 3.05 14,000 0 0.1
10/09/2010
3.10
 722,970 3.19 3.25 3.10 0 100,000 -1.1
09/09/2010
3.19
 550,050 3.13 3.19 3.13 20 0 0.0
08/09/2010
3.13
 546,340 3.16 3.16 3.10 36,000 0 0.4
07/09/2010
3.16
 556,340 3.22 3.22 3.13 0 0 0
06/09/2010
3.22
 988,560 3.13 3.28 3.16 3,000 15,000 -0.1
01/09/2010
3.13
 487,700 3.13 3.16 3.08 0 0 0
31/08/2010
3.13
 490,180 3.13 3.22 3.08 0 5,200 -0.1
30/08/2010
3.13
 528,440 2.99 3.13 3.05 0 10,000 -0.1
27/08/2010
2.99
 266,280 2.99 3.05 2.93 200 0 0.0
26/08/2010
2.99
 362,680 2.93 3.08 2.90 10,200 0 0.1
25/08/2010
2.93
 755,440 2.96 2.99 2.87 110,000 0 1.1
24/08/2010
2.96
 477,530 3.05 3.05 2.96 60,000 10,000 0.5
23/08/2010
3.05
 149,510 3.10 3.10 3.05 0 10,000 -0.1
20/08/2010
3.10
 202,500 3.10 3.13 3.05 500 0 0.0
19/08/2010
3.10
 297,750 3.13 3.13 3.08 300 0 0.0
18/08/2010
3.13
 162,060 3.19 3.19 3.10 0 10,000 -0.1
17/08/2010
3.19
 330,600 3.19 3.19 3.10 20,000 0 0.2
16/08/2010
3.19
 357,860 3.10 3.25 3.13 0 0 0
13/08/2010
3.10
 222,860 3.05 3.10 3.02 10,000 0 0.1
12/08/2010
3.05
 444,580 3.16 3.16 3.05 10,510 0 0.1
11/08/2010
3.16
 310,510 3.10 3.19 3.10 0 0 0
10/08/2010
3.10
 717,650 3.19 3.22 3.05 60,000 0 0.7
09/08/2010
3.19
 687,730 3.25 3.25 3.19 25,000 0 0.3
06/08/2010
3.25
 396,480 3.28 3.28 3.25 5,900 0 0.1
05/08/2010
3.28
 276,220 3.28 3.31 3.25 10,000 0 0.1
04/08/2010
3.28
 347,770 3.28 3.31 3.25 4,100 0 0.0
03/08/2010
3.28
 285,460 3.31 3.36 3.28 0 0 0
02/08/2010
3.31
 246,250 3.33 3.36 3.31 0 0 0
30/07/2010
3.33
 217,500 3.33 3.39 3.33 0 0 0
29/07/2010
3.33
 476,120 3.31 3.36 3.31 20,000 0 0.2
28/07/2010
3.31
 539,480 3.36 3.39 3.31 20,000 0 0.2
27/07/2010
3.36
 299,500 3.39 3.42 3.36 0 3,000 -0.0
26/07/2010
3.39
 443,820 3.39 3.45 3.36 0 9,000 -0.1
23/07/2010
3.39
 571,590 3.42 3.45 3.39 0 0 0
22/07/2010
3.42
 443,510 3.48 3.48 3.42 0 0 0
21/07/2010
3.48
 738,290 3.45 3.53 3.45 1,800 0 0.0
20/07/2010
3.45
 1,285,500 3.51 3.62 3.45 4,000 9,910 -0.1
19/07/2010
3.51
 1,603,970 3.36 3.51 3.42 0 26,000 -0.3
16/07/2010
3.36
 660,690 3.39 3.42 3.36 3,400 0 0.0
15/07/2010
3.39
 409,740 3.42 3.45 3.36 0 0 0
14/07/2010
3.42
 1,116,300 3.51 3.53 3.36 0 0 0
13/07/2010
3.51
 810,470 3.53 3.56 3.45 0 0 0
12/07/2010
3.53
 1,182,530 3.39 3.53 3.39 0 10,000 -0.1
09/07/2010
3.39
 938,990 3.51 3.51 3.39 5,800 15,000 -0.1
08/07/2010
3.51
 1,979,070 3.36 3.51 3.45 0 65,250 -0.8
07/07/2010
3.36
 1,826,220 3.22 3.36 3.25 69,760 5,000 0.7
06/07/2010
3.22
 394,720 3.25 3.25 3.19 9,910 0 0.1
05/07/2010
3.25
 263,090 3.25 3.25 3.22 1,000 0 0.0
02/07/2010
3.25
 326,940 3.25 3.28 3.22 0 0 0
01/07/2010
3.25
 329,020 3.25 3.28 3.22 0 0 0
30/06/2010
3.25
 390,180 3.31 3.31 3.25 5,000 0 0.1
29/06/2010
3.31
 285,370 3.28 3.33 3.28 0 0 0
28/06/2010
3.28
 436,970 3.31 3.33 3.28 0 170,000 -1.9
25/06/2010
3.31
 378,960 3.33 3.33 3.28 500 0 0.0
24/06/2010
3.33
 228,550 3.36 3.39 3.33 0 0 0
23/06/2010
3.36
 463,980 3.33 3.42 3.31 5,000 0 0.1
22/06/2010
3.33
 513,700 3.39 3.39 3.33 150,000 0 1.8
21/06/2010
3.39
 613,340 3.28 3.42 3.28 2,000 0 0.0
18/06/2010
3.28
 501,320 3.28 3.33 3.28 0 0 0
17/06/2010
3.28
 214,860 3.31 3.31 3.28 0 0 0
16/06/2010
3.31
 307,770 3.28 3.31 3.28 0 0 0
15/06/2010
3.28
 350,520 3.31 3.31 3.25 0 0 0
14/06/2010
3.31
 498,670 3.28 3.31 3.28 20,000 0 0.2
11/06/2010
3.28
 362,460 3.28 3.33 3.28 0 0 0
10/06/2010
3.28
 173,490 3.28 3.31 3.25 0 0 0
09/06/2010
3.28
 257,670 3.28 3.33 3.28 0 0 0
08/06/2010
3.28
 451,160 3.22 3.28 3.19 0 0 0
07/06/2010
3.22
 1,941,130 3.36 3.36 3.22 65,000 0 0.7
04/06/2010
3.36
 351,080 3.39 3.42 3.33 0 0 0
03/06/2010
3.39
 317,500 3.42 3.45 3.39 0 0 0
02/06/2010
3.42
 336,860 3.39 3.42 3.36 2,000 0 0.0
01/06/2010
3.39
 569,920 3.42 3.48 3.36 0 0 0
31/05/2010
3.42
 609,910 3.42 3.51 3.36 0 0 0
28/05/2010
3.42
 903,220 3.28 3.42 3.33 0 0 0
27/05/2010
3.28
 186,730 3.31 3.31 3.25 0 0 0
26/05/2010
3.31
 648,800 3.25 3.31 3.25 0 0 0
25/05/2010
3.25
 579,740 3.22 3.31 3.16 10,250 0 0.1
24/05/2010
3.22
 526,360 3.19 3.28 3.19 34,000 0 0.4
21/05/2010
3.19
 1,070,380 3.33 3.33 3.19 3,010 162,540 -1.8
20/05/2010
3.33
 911,150 3.31 3.33 3.22 50,000 0 0.6
19/05/2010
3.31
 912,320 3.45 3.45 3.31 100,000 0 1.2
18/05/2010
3.45
 821,400 3.53 3.53 3.45 0 300,000 -3.6
17/05/2010: Cổ tức tiền mặt tỉ lệ: 13%
17/05/2010
3.53
 1,334,580 3.71 3.74 3.53 100,000 3,500 1.2
14/05/2010
3.71
 1,042,230 3.71 3.73 3.66 0 0 0
13/05/2010
3.71
 1,193,170 3.63 3.76 3.63 1,000 0 0.0
12/05/2010
3.63
 1,202,380 3.76 3.76 3.63 500 0 0.0
11/05/2010
3.76
 1,303,650 3.79 3.89 3.73 300 120,500 -1.7
10/05/2010
3.79
 2,875,620 3.63 3.79 3.71 0 0 0
07/05/2010
3.63
 1,606,600 3.55 3.71 3.45 1,100 10,000 -0.1
06/05/2010
3.55
 1,587,970 3.45 3.58 3.47 0 0 0
05/05/2010
3.45
 523,050 3.52 3.52 3.45 1,500 37,000 -0.5
04/05/2010
3.52
 1,284,720 3.50 3.58 3.50 0 0 0
29/04/2010
3.50
 559,860 3.50 3.52 3.47 3,500 0 0.0
28/04/2010
3.50
 1,178,050 3.39 3.55 3.37 300,000 80,000 3.0
27/04/2010
3.39
 733,440 3.42 3.45 3.39 0 219,000 -2.9
26/04/2010
3.42
 511,710 3.45 3.47 3.42 100 225,150 -3.0
22/04/2010
3.45
 968,800 3.45 3.50 3.42 20,000 0 0.3
21/04/2010
3.45
 777,320 3.42 3.50 3.42 26,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |