CTCP Thành Thành Công - Biên Hòa (sbt)

24.05
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)
02/04/2009
1.83
 90,650 1.75 1.83 1.83 0 0 0
01/04/2009
1.75
 347,060 1.67 1.75 1.72 0 0 0
31/03/2009
1.67
 153,770 1.62 1.67 1.62 0 1,180 0
30/03/2009
1.62
 146,590 1.64 1.64 1.59 0 0 0
27/03/2009
1.64
 303,200 1.62 1.70 1.64 50 0 0
26/03/2009
1.62
 151,050 1.64 1.67 1.62 0 1,180 0
25/03/2009
1.64
 85,820 1.67 1.70 1.64 1,340 0 0
24/03/2009
1.67
 219,090 1.59 1.67 1.62 10,000 0 0
23/03/2009
1.59
 138,440 1.67 1.67 1.59 0 0 0
20/03/2009
1.67
 91,970 1.67 1.72 1.62 0 0 0
19/03/2009
1.67
 158,070 1.75 1.75 1.67 0 0 0
18/03/2009
1.75
 235,660 1.70 1.78 1.70 0 0 0
17/03/2009
1.70
 197,390 1.62 1.70 1.64 8,000 0 0
16/03/2009
1.62
 40,490 1.62 1.64 1.59 100 0 0
13/03/2009
1.62
 102,380 1.67 1.70 1.62 0 0 0
12/03/2009
1.67
 297,830 1.72 1.75 1.64 3,300 0 0
11/03/2009
1.72
 29,350 1.64 1.72 1.72 0 0 0
10/03/2009
1.64
 87,240 1.57 1.64 1.64 0 3,610 0
09/03/2009
1.57
 93,820 1.51 1.57 1.57 0 0 0
06/03/2009
1.51
 111,120 1.46 1.51 1.41 0 0 0
05/03/2009
1.46
 48,300 1.44 1.46 1.44 5,000 0 0
04/03/2009
1.44
 65,210 1.41 1.44 1.41 0 0 0
03/03/2009
1.41
 56,170 1.41 1.41 1.36 0 0 0
02/03/2009
1.41
 91,140 1.38 1.41 1.36 0 0 0
27/02/2009
1.38
 39,310 1.38 1.41 1.36 0 0 0
26/02/2009
1.38
 125,650 1.44 1.46 1.38 0 0 0
25/02/2009
1.44
 64,810 1.38 1.44 1.38 0 0 0
24/02/2009
1.38
 45,140 1.44 1.44 1.38 0 0 0
23/02/2009
1.44
 98,050 1.49 1.51 1.44 0 0 0
20/02/2009
1.49
 45,760 1.57 1.57 1.49 0 0 0
19/02/2009
1.57
 7,920 1.54 1.59 1.54 0 0 0
18/02/2009
1.54
 71,390 1.62 1.62 1.54 0 6,000 0
17/02/2009
1.62
 31,240 1.67 1.67 1.59 0 0 0
16/02/2009
1.67
 11,320 1.67 1.70 1.64 0 0 0
13/02/2009
1.67
 11,430 1.67 1.70 1.67 0 0 0
12/02/2009
1.67
 52,790 1.67 1.70 1.64 0 0 0
11/02/2009
1.67
 63,740 1.75 1.75 1.67 0 0 0
10/02/2009
1.75
 48,710 1.78 1.80 1.70 10,220 0 0
09/02/2009
1.78
 16,710 1.72 1.78 1.75 1,500 0 0
06/02/2009
1.72
 44,700 1.70 1.78 1.67 0 0 0
05/02/2009
1.70
 64,310 1.75 1.75 1.67 0 0 0
04/02/2009
1.75
 12,560 1.80 1.83 1.75 0 0 0
03/02/2009
1.80
 84,130 1.85 1.85 1.78 0 0 0
02/02/2009
1.85
 11,660 1.93 1.93 1.85 3,000 0 0
23/01/2009
1.93
 10,460 1.91 1.96 1.91 40 0 0
22/01/2009
1.91
 7,910 1.91 1.96 1.91 10 0 0
21/01/2009
1.91
 27,250 1.85 1.91 1.83 2,610 0 0
20/01/2009
1.85
 66,670 1.93 1.93 1.85 0 0 0
19/01/2009
1.93
 17,150 1.96 1.96 1.93 0 0 0
16/01/2009
1.96
 27,750 1.96 1.98 1.96 0 0 0
15/01/2009
1.96
 35,690 2.01 2.01 1.96 0 0 0
14/01/2009
2.01
 14,610 2.01 2.06 1.98 0 0 0
13/01/2009
2.01
 58,150 2.06 2.06 2.01 0 0 0
12/01/2009
2.06
 12,040 2.09 2.09 2.04 20 0 0
09/01/2009
2.09
 11,160 2.09 2.09 2.04 0 0 0
08/01/2009
2.09
 16,490 2.06 2.09 2.04 0 0 0
07/01/2009
2.06
 40,090 2.11 2.19 2.06 0 0 0
06/01/2009
2.11
 27,700 2.09 2.14 2.09 30 20,000 0
05/01/2009
2.09
 27,920 2.14 2.17 2.06 80 0 0
02/01/2009
2.14
 24,260 2.22 2.22 2.11 600 10,000 0
31/12/2008
2.22
 187,610 2.19 2.22 2.09 0 0 0
30/12/2008
2.19
 125,410 2.11 2.19 2.06 3,080 0 0
29/12/2008
2.11
 82,730 2.06 2.11 2.01 0 0 0
26/12/2008
2.06
 43,820 2.06 2.06 2.01 0 0 0
25/12/2008
2.06
 41,800 2.01 2.06 1.96 100 1,000 0
24/12/2008
2.01
 44,850 1.93 2.01 1.88 0 0 0
23/12/2008
1.93
 27,570 1.96 1.96 1.91 0 0 0
22/12/2008
1.96
 34,480 1.96 1.98 1.93 0 0 0
19/12/2008
1.96
 49,870 1.96 1.98 1.96 0 0 0
18/12/2008
1.96
 65,630 1.96 1.96 1.93 15,000 0 0
17/12/2008
1.96
 15,910 1.96 1.98 1.93 0 0 0
16/12/2008
1.96
 31,130 2.04 2.04 1.96 100 0 0
15/12/2008
2.04
 24,950 2.01 2.06 1.98 100 0 0
12/12/2008
2.01
 65,150 1.93 2.01 1.93 0 0 0
11/12/2008
1.93
 32,980 1.96 1.96 1.91 1,000 0 0
10/12/2008
1.96
 80,950 2.01 2.01 1.93 0 0 0
09/12/2008
2.01
 61,030 2.06 2.09 2.01 0 0 0
08/12/2008
2.06
 78,070 2.17 2.17 2.06 0 0 0
05/12/2008
2.17
 83,100 2.25 2.25 2.14 0 0 0
04/12/2008: Cổ tức tiền mặt tỉ lệ: 5%
04/12/2008
2.25
 70,120 2.19 2.30 2.22 0 0 0
03/12/2008
2.19
 75,770 2.22 2.22 2.19 0 0 0
02/12/2008
2.22
 70,620 2.22 2.22 2.17 0 40,000 0
01/12/2008
2.22
 88,750 2.27 2.27 2.19 0 0 0
28/11/2008
2.27
 85,650 2.17 2.27 2.22 0 12,050 0
27/11/2008
2.17
 169,300 2.22 2.22 2.17 0 27,950 0
26/11/2008
2.22
 33,670 2.27 2.27 2.22 0 0 0
25/11/2008
2.27
 79,090 2.27 2.27 2.22 0 0 0
24/11/2008
2.27
 85,370 2.27 2.32 2.19 0 0 0
21/11/2008
2.27
 64,150 2.27 2.27 2.24 0 0 0
20/11/2008
2.27
 85,180 2.37 2.37 2.27 2,000 2,000 0
19/11/2008
2.37
 146,440 2.39 2.41 2.37 74,000 30,000 0
18/11/2008
2.39
 129,200 2.41 2.41 2.37 74,000 30,000 0
17/11/2008
2.41
 122,790 2.41 2.41 2.37 74,000 20,000 0
14/11/2008
2.41
 181,180 2.39 2.44 2.37 72,100 20,000 0
13/11/2008
2.39
 116,490 2.39 2.44 2.34 76,000 0 0
12/11/2008
2.39
 125,300 2.37 2.39 2.32 74,000 0 0
11/11/2008
2.37
 208,630 2.41 2.41 2.34 124,070 0 0
10/11/2008
2.41
 154,470 2.37 2.41 2.34 82,270 13,980 0
07/11/2008
2.37
 224,940 2.41 2.41 2.32 83,100 0 0
06/11/2008
2.41
 239,020 2.49 2.59 2.39 63,830 0 0

Chính sách bảo mật | Điều khoản sử dụng |