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
(2025-11-04) 		-0.45 -1.77% 17,411,000 -452,300 -11.3
24.90
25.45
25
2 tháng
(2025-10-06) 		0.90 3.73% 37,468,900 -616,500 -16.1
24.10
26.90
25
3 tháng
(2025-09-05) 		0.50 2.04% 57,499,100 -2,547,700 -62.4
23.95
26.90
25
6 tháng
(2025-06-09) 		6.50 35.14% 154,436,100 -3,549,318 -96.9
18.50
26.90
25
12 tháng
(2024-12-09) 		13.32 114.01% 408,159,300 -4,054,910 -99.4
11.05
26.90
25
24 tháng
(2023-12-15) 		13 108.33% 1,023,851,600 -27,819,611 -395.1
9.77
26.90
25
36 tháng
(2022-12-20) 		13.76 122.43% 1,706,202,200 -16,554,909 -239.4
9.77
26.90
25
60 tháng
(2020-12-30) 		8.90 55.24% 3,564,578,060 -2,663,787 -99.3
8.23
26.90
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2008
2.49
 147,940 2.39 2.49 2.49 24,680 11,180 0
04/11/2008
2.39
 174,010 2.29 2.39 2.29 37,100 740 0
03/11/2008
2.29
 130,630 2.37 2.37 2.29 37,100 5,030 0
31/10/2008
2.37
 241,530 2.29 2.37 2.29 0 0 0
30/10/2008
2.29
 126,260 2.27 2.32 2.24 10,000 0 0
29/10/2008
2.27
 138,000 2.22 2.32 2.22 0 0 0
28/10/2008
2.22
 246,440 2.29 2.29 2.19 0 0 0
27/10/2008
2.29
 145,960 2.39 2.39 2.29 0 0 0
24/10/2008
2.39
 93,280 2.39 2.39 2.34 0 0 0
23/10/2008
2.39
 286,840 2.51 2.51 2.39 36,880 3,500 0
22/10/2008
2.51
 93,840 2.54 2.54 2.49 0 0 0
21/10/2008
2.54
 132,460 2.51 2.59 2.46 0 0 0
20/10/2008
2.51
 170,300 2.56 2.56 2.44 0 0 0
17/10/2008
2.56
 117,480 2.56 2.61 2.51 0 0 0
16/10/2008
2.56
 284,700 2.61 2.61 2.49 3,500 3,500 0
15/10/2008
2.61
 365,060 2.49 2.61 2.51 45,000 0 0
14/10/2008
2.49
 8,100 2.39 2.49 2.49 0 0 0
13/10/2008
2.39
 171,120 2.34 2.44 2.34 0 0 0
10/10/2008
2.34
 608,600 2.46 2.46 2.34 0 0 0
09/10/2008
2.46
 361,580 2.54 2.66 2.46 48,000 0 0
08/10/2008
2.54
 199,810 2.54 2.54 2.41 0 0 0
07/10/2008
2.54
 152,950 2.66 2.66 2.54 5,100 0 0
06/10/2008
2.66
 274,710 2.78 2.78 2.66 0 0 0
03/10/2008
2.78
 200,310 2.86 2.86 2.74 0 0 0
02/10/2008
2.86
 235,110 2.76 2.88 2.76 0 3,000 0
01/10/2008
2.76
 317,940 2.74 2.83 2.66 0 0 0
30/09/2008
2.74
 80,300 2.86 2.86 2.74 0 17,120 0
29/09/2008
2.86
 235,350 3.01 3.01 2.86 3,600 540 0
26/09/2008
3.01
 264,680 3.03 3.18 2.93 0 17,250 0
25/09/2008
3.03
 197,340 2.91 3.03 2.88 0 0 0
24/09/2008
2.91
 238,950 3.01 3.03 2.91 40,100 0 0
23/09/2008
3.01
 807,040 2.96 3.10 2.86 52,900 2,880 0
22/09/2008
2.96
 37,520 2.83 2.96 2.96 0 0 0
19/09/2008
2.83
 176,920 2.71 2.83 2.83 15,000 7,000 0
18/09/2008
2.71
 112,120 2.83 2.83 2.71 33,620 0 0
17/09/2008
2.83
 920,400 2.98 2.98 2.83 300 10,000 0

Chính sách bảo mật | Điều khoản sử dụng |