CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-19) 		0.45 2.11% 14,063,600 -949,698 0
20.10
21.90
21.30
2 tháng
(2026-04-20) 		1.15 5.58% 22,630,100 -1,327,190 0
20.10
21.90
21.30
3 tháng
(2026-03-20) 		2.32 11.92% 34,180,600 -1,694,746 -2.3
19.43
21.90
21.30
6 tháng
(2025-12-22) 		-1.60 -6.85% 66,776,900 -2,273,046 -15.3
19.43
23.68
21.30
12 tháng
(2025-06-23) 		3.73 20.71% 215,651,300 -5,283,650 -103.1
18.02
25.38
21.30
24 tháng
(2024-06-28) 		11.63 114.92% 738,806,000 -10,288,790 -164.4
10.12
25.38
21.30
36 tháng
(2023-07-04) 		8.46 63.62% 1,411,360,500 -34,400,457 -474.6
9.22
25.38
21.30
60 tháng
(2021-07-14) 		9 70.57% 3,134,568,500 -15,659,593 -346.1
7.76
25.38
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2010
3.17
 351,080 3.20 3.23 3.15 0 0 0
03/06/2010
3.20
 317,500 3.23 3.25 3.20 0 0 0
02/06/2010
3.23
 336,860 3.20 3.23 3.17 2,000 0 0.0
01/06/2010
3.20
 569,920 3.23 3.28 3.17 0 0 0
31/05/2010
3.23
 609,910 3.23 3.31 3.17 0 0 0
28/05/2010
3.23
 903,220 3.09 3.23 3.15 0 0 0
27/05/2010
3.09
 186,730 3.12 3.12 3.06 0 0 0
26/05/2010
3.12
 648,800 3.06 3.12 3.06 0 0 0
25/05/2010
3.06
 579,740 3.04 3.12 2.98 10,250 0 0.1
24/05/2010
3.04
 526,360 3.01 3.09 3.01 34,000 0 0.4
21/05/2010
3.01
 1,070,380 3.15 3.15 3.01 3,010 162,540 -1.8
20/05/2010
3.15
 911,150 3.12 3.15 3.04 50,000 0 0.6
19/05/2010
3.12
 912,320 3.25 3.25 3.12 100,000 0 1.2
18/05/2010
3.25
 821,400 3.33 3.33 3.25 0 300,000 -3.6
17/05/2010: Cổ tức tiền mặt tỉ lệ: 13%
17/05/2010
3.33
 1,334,580 3.50 3.52 3.33 100,000 3,500 1.2
14/05/2010
3.50
 1,042,230 3.50 3.52 3.45 0 0 0
13/05/2010
3.50
 1,193,170 3.42 3.55 3.42 1,000 0 0.0
12/05/2010
3.42
 1,202,380 3.55 3.55 3.42 500 0 0.0
11/05/2010
3.55
 1,303,650 3.57 3.67 3.52 300 120,500 -1.7
10/05/2010
3.57
 2,875,620 3.42 3.57 3.50 0 0 0
07/05/2010
3.42
 1,606,600 3.35 3.50 3.25 1,100 10,000 -0.1
06/05/2010
3.35
 1,587,970 3.25 3.37 3.28 0 0 0
05/05/2010
3.25
 523,050 3.33 3.33 3.25 1,500 37,000 -0.5
04/05/2010
3.33
 1,284,720 3.30 3.37 3.30 0 0 0
29/04/2010
3.30
 559,860 3.30 3.33 3.28 3,500 0 0.0
28/04/2010
3.30
 1,178,050 3.20 3.35 3.18 300,000 80,000 3.0
27/04/2010
3.20
 733,440 3.23 3.25 3.20 0 219,000 -2.9
26/04/2010
3.23
 511,710 3.25 3.28 3.23 100 225,150 -3.0
22/04/2010
3.25
 968,800 3.25 3.30 3.23 20,000 0 0.3
21/04/2010
3.25
 777,320 3.23 3.30 3.23 26,000 0 0.3
20/04/2010
3.23
 969,900 3.23 3.30 3.23 0 0 0
19/04/2010
3.23
 776,970 3.33 3.35 3.23 0 0 0
16/04/2010
3.33
 1,004,710 3.37 3.40 3.33 122,000 5,000 1.6
15/04/2010
3.37
 2,155,240 3.23 3.37 3.23 0 0 0
14/04/2010
3.23
 957,930 3.25 3.30 3.20 0 1,000 -0.0
13/04/2010
3.25
 780,350 3.28 3.28 3.20 50,000 8,000 0.6
12/04/2010
3.28
 614,550 3.35 3.40 3.28 0 0 0
09/04/2010
3.35
 1,293,020 3.33 3.42 3.33 0 7,000 -0.1
08/04/2010
3.33
 3,451,240 3.18 3.33 3.23 0 0 0
07/04/2010
3.18
 599,740 3.18 3.20 3.13 0 20,000 -0.3
06/04/2010
3.18
 1,095,860 3.13 3.20 3.13 4,000 50,000 -0.6
05/04/2010
3.13
 638,850 3.13 3.20 3.10 0 0 0
02/04/2010
3.13
 961,230 3.13 3.18 3.13 7,000 0 0.1
01/04/2010
3.13
 699,340 3.10 3.23 3.05 0 0 0
31/03/2010
3.10
 533,130 3.13 3.15 3.10 85,000 0 1.1
30/03/2010
3.13
 1,935,390 3.13 3.28 3.13 9,000 4,000 0.1
29/03/2010
3.13
 843,890 2.98 3.13 2.98 0 0 0
26/03/2010
2.98
 441,300 3.00 3.00 2.93 50,000 4,000 0.6
25/03/2010
3.00
 668,480 3.10 3.10 2.98 0 0 0
24/03/2010
3.10
 358,960 3.10 3.13 3.08 20,000 0 0.3
23/03/2010
3.10
 496,040 3.15 3.20 3.10 0 0 0
22/03/2010
3.15
 619,970 3.10 3.18 3.10 0 0 0
19/03/2010
3.10
 1,063,130 3.05 3.18 3.08 0 6,810 -0.1
18/03/2010
3.05
 617,970 3.03 3.10 3.00 15,000 0 0.2
17/03/2010
3.03
 392,610 3.05 3.10 3.03 50,000 25,090 0.3
16/03/2010
3.05
 534,970 3.18 3.18 3.05 50,000 11,320 0.5
15/03/2010
3.18
 851,750 3.13 3.25 3.13 0 1,000 -0.0
12/03/2010
3.13
 553,940 3.20 3.20 3.10 2,000 0 0.0
11/03/2010
3.20
 585,520 3.20 3.28 3.15 20,000 41,000 -0.3
10/03/2010
3.20
 653,650 3.30 3.30 3.18 3,000 0 0.0
09/03/2010
3.30
 1,519,330 3.18 3.30 3.13 50,000 16,000 0.5
08/03/2010
3.18
 902,380 3.03 3.18 3.03 250,000 17,000 3.0
05/03/2010
3.03
 426,170 3.00 3.05 3.00 0 0 0
04/03/2010
3.00
 612,530 3.05 3.13 3.00 0 20,000 -0.3
03/03/2010
3.05
 429,980 2.96 3.05 2.96 3,110 10,000 -0.1
02/03/2010
2.96
 537,620 2.93 3.03 2.91 0 6,780 -0.1
01/03/2010
2.93
 665,600 2.81 2.93 2.81 48,000 2,000 0.5
26/02/2010
2.81
 122,320 2.81 2.83 2.78 8,000 0 0.1
25/02/2010
2.81
 168,970 2.81 2.86 2.81 0 0 0
24/02/2010
2.81
 137,060 2.81 2.83 2.78 0 0 0
23/02/2010
2.81
 137,270 2.88 2.88 2.81 0 3,900 -0.0
22/02/2010
2.88
 194,270 2.91 2.93 2.88 0 5,000 -0.1
12/02/2010
2.91
 207,990 2.88 2.93 2.86 52,000 0 0.6
11/02/2010
2.88
 77,940 2.81 2.88 2.78 0 0 0
10/02/2010
2.81
 99,020 2.78 2.86 2.78 0 0 0
09/02/2010
2.78
 212,870 2.86 2.88 2.78 0 0 0
08/02/2010
2.86
 128,510 2.93 2.93 2.83 1,250 0 0.0
05/02/2010
2.93
 371,720 2.93 2.93 2.83 0 0 0
04/02/2010
2.93
 439,200 2.83 2.93 2.83 4,000 0 0.0
03/02/2010
2.83
 313,850 2.81 2.83 2.78 0 3,600 -0.0
02/02/2010
2.81
 245,020 2.86 2.88 2.81 0 0 0
01/02/2010
2.86
 135,050 2.83 2.88 2.83 6,680 0 0.1
29/01/2010
2.83
 221,090 2.81 2.83 2.76 0 0 0
28/01/2010
2.81
 120,580 2.86 2.88 2.78 800 0 0.0
27/01/2010
2.86
 283,390 3.00 3.03 2.86 0 0 0
26/01/2010
3.00
 687,490 2.88 3.00 2.96 3,000 0 0.0
25/01/2010
2.88
 275,870 2.76 2.88 2.76 0 0 0
22/01/2010
2.76
 162,530 2.76 2.81 2.71 3,400 0 0.0
21/01/2010
2.76
 447,870 2.86 2.91 2.73 27,000 0 0.3
20/01/2010
2.86
 160,450 2.91 2.96 2.86 0 0 0
19/01/2010
2.91
 206,610 2.86 2.96 2.86 4,000 800 0.0
18/01/2010
2.86
 277,350 2.98 2.98 2.86 0 0 0
15/01/2010
2.98
 344,260 3.05 3.05 2.96 0 0 0
14/01/2010
3.05
 377,950 3.03 3.13 3.00 0 0 0
13/01/2010
3.03
 503,010 3.03 3.08 2.88 11,000 0 0.1
12/01/2010
3.03
 742,390 3.18 3.18 3.03 0 0 0
11/01/2010
3.18
 773,670 3.33 3.35 3.18 11,820 8,000 0.0
08/01/2010
3.33
 2,056,630 3.18 3.33 3.25 0 73,500 -1.0
07/01/2010
3.18
 1,136,690 3.03 3.18 3.00 39,600 1,030 0.5
06/01/2010
3.03
 565,670 2.98 3.05 2.93 0 15,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |