CTCP Thành Thành Công - Biên Hòa (sbt)

20.40
0.05
(0.25%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2009
1.63
 44,700 1.60 1.67 1.58 0 0 0
05/02/2009
1.60
 64,310 1.65 1.65 1.58 0 0 0
04/02/2009
1.65
 12,560 1.70 1.72 1.65 0 0 0
03/02/2009
1.70
 84,130 1.75 1.75 1.67 0 0 0
02/02/2009
1.75
 11,660 1.82 1.82 1.75 3,000 0 0
23/01/2009
1.82
 10,460 1.80 1.85 1.80 40 0 0
22/01/2009
1.80
 7,910 1.80 1.85 1.80 10 0 0
21/01/2009
1.80
 27,250 1.75 1.80 1.72 2,610 0 0
20/01/2009
1.75
 66,670 1.82 1.82 1.75 0 0 0
19/01/2009
1.82
 17,150 1.85 1.85 1.82 0 0 0
16/01/2009
1.85
 27,750 1.85 1.87 1.85 0 0 0
15/01/2009
1.85
 35,690 1.90 1.90 1.85 0 0 0
14/01/2009
1.90
 14,610 1.90 1.95 1.87 0 0 0
13/01/2009
1.90
 58,150 1.95 1.95 1.90 0 0 0
12/01/2009
1.95
 12,040 1.97 1.97 1.92 20 0 0
09/01/2009
1.97
 11,160 1.97 1.97 1.92 0 0 0
08/01/2009
1.97
 16,490 1.95 1.97 1.92 0 0 0
07/01/2009
1.95
 40,090 2.00 2.07 1.95 0 0 0
06/01/2009
2.00
 27,700 1.97 2.02 1.97 30 20,000 0
05/01/2009
1.97
 27,920 2.02 2.04 1.95 80 0 0
02/01/2009
2.02
 24,260 2.09 2.09 2.00 600 10,000 0
31/12/2008
2.09
 187,610 2.07 2.09 1.97 0 0 0
30/12/2008
2.07
 125,410 2.00 2.07 1.95 3,080 0 0
29/12/2008
2.00
 82,730 1.95 2.00 1.90 0 0 0
26/12/2008
1.95
 43,820 1.95 1.95 1.90 0 0 0
25/12/2008
1.95
 41,800 1.90 1.95 1.85 100 1,000 0
24/12/2008
1.90
 44,850 1.82 1.90 1.77 0 0 0
23/12/2008
1.82
 27,570 1.85 1.85 1.80 0 0 0
22/12/2008
1.85
 34,480 1.85 1.87 1.82 0 0 0
19/12/2008
1.85
 49,870 1.85 1.87 1.85 0 0 0
18/12/2008
1.85
 65,630 1.85 1.85 1.82 15,000 0 0
17/12/2008
1.85
 15,910 1.85 1.87 1.82 0 0 0
16/12/2008
1.85
 31,130 1.92 1.92 1.85 100 0 0
15/12/2008
1.92
 24,950 1.90 1.95 1.87 100 0 0
12/12/2008
1.90
 65,150 1.82 1.90 1.82 0 0 0
11/12/2008
1.82
 32,980 1.85 1.85 1.80 1,000 0 0
10/12/2008
1.85
 80,950 1.90 1.90 1.82 0 0 0
09/12/2008
1.90
 61,030 1.95 1.97 1.90 0 0 0
08/12/2008
1.95
 78,070 2.04 2.04 1.95 0 0 0
05/12/2008
2.04
 83,100 2.12 2.12 2.02 0 0 0
04/12/2008: Cổ tức tiền mặt tỉ lệ: 5%
04/12/2008
2.12
 70,120 2.07 2.17 2.09 0 0 0
03/12/2008
2.07
 75,770 2.09 2.09 2.07 0 0 0
02/12/2008
2.09
 70,620 2.09 2.09 2.05 0 40,000 0
01/12/2008
2.09
 88,750 2.14 2.14 2.07 0 0 0
28/11/2008
2.14
 85,650 2.05 2.14 2.09 0 12,050 0
27/11/2008
2.05
 169,300 2.09 2.09 2.05 0 27,950 0
26/11/2008
2.09
 33,670 2.14 2.14 2.09 0 0 0
25/11/2008
2.14
 79,090 2.14 2.14 2.09 0 0 0
24/11/2008
2.14
 85,370 2.14 2.19 2.07 0 0 0
21/11/2008
2.14
 64,150 2.14 2.14 2.12 0 0 0
20/11/2008
2.14
 85,180 2.23 2.23 2.14 2,000 2,000 0
19/11/2008
2.23
 146,440 2.25 2.28 2.23 74,000 30,000 0
18/11/2008
2.25
 129,200 2.28 2.28 2.23 74,000 30,000 0
17/11/2008
2.28
 122,790 2.28 2.28 2.23 74,000 20,000 0
14/11/2008
2.28
 181,180 2.25 2.30 2.23 72,100 20,000 0
13/11/2008
2.25
 116,490 2.25 2.30 2.21 76,000 0 0
12/11/2008
2.25
 125,300 2.23 2.25 2.19 74,000 0 0
11/11/2008
2.23
 208,630 2.28 2.28 2.21 124,070 0 0
10/11/2008
2.28
 154,470 2.23 2.28 2.21 82,270 13,980 0
07/11/2008
2.23
 224,940 2.28 2.28 2.19 83,100 0 0
06/11/2008
2.28
 239,020 2.35 2.44 2.25 63,830 0 0
05/11/2008
2.35
 147,940 2.25 2.35 2.35 24,680 11,180 0
04/11/2008
2.25
 174,010 2.16 2.25 2.16 37,100 740 0
03/11/2008
2.16
 130,630 2.23 2.23 2.16 37,100 5,030 0
31/10/2008
2.23
 241,530 2.16 2.23 2.16 0 0 0
30/10/2008
2.16
 126,260 2.14 2.19 2.12 10,000 0 0
29/10/2008
2.14
 138,000 2.09 2.19 2.09 0 0 0
28/10/2008
2.09
 246,440 2.16 2.16 2.07 0 0 0
27/10/2008
2.16
 145,960 2.25 2.25 2.16 0 0 0
24/10/2008
2.25
 93,280 2.25 2.25 2.21 0 0 0
23/10/2008
2.25
 286,840 2.37 2.37 2.25 36,880 3,500 0
22/10/2008
2.37
 93,840 2.39 2.39 2.35 0 0 0
21/10/2008
2.39
 132,460 2.37 2.44 2.32 0 0 0
20/10/2008
2.37
 170,300 2.42 2.42 2.30 0 0 0
17/10/2008
2.42
 117,480 2.42 2.46 2.37 0 0 0
16/10/2008
2.42
 284,700 2.46 2.46 2.35 3,500 3,500 0
15/10/2008
2.46
 365,060 2.35 2.46 2.37 45,000 0 0
14/10/2008
2.35
 8,100 2.25 2.35 2.35 0 0 0
13/10/2008
2.25
 171,120 2.21 2.30 2.21 0 0 0
10/10/2008
2.21
 608,600 2.32 2.32 2.21 0 0 0
09/10/2008
2.32
 361,580 2.39 2.51 2.32 48,000 0 0
08/10/2008
2.39
 199,810 2.39 2.39 2.28 0 0 0
07/10/2008
2.39
 152,950 2.51 2.51 2.39 5,100 0 0
06/10/2008
2.51
 274,710 2.63 2.63 2.51 0 0 0
03/10/2008
2.63
 200,310 2.70 2.70 2.58 0 0 0
02/10/2008
2.70
 235,110 2.60 2.72 2.60 0 3,000 0
01/10/2008
2.60
 317,940 2.58 2.67 2.51 0 0 0
30/09/2008
2.58
 80,300 2.70 2.70 2.58 0 17,120 0
29/09/2008
2.70
 235,350 2.84 2.84 2.70 3,600 540 0
26/09/2008
2.84
 264,680 2.86 3.00 2.77 0 17,250 0
25/09/2008
2.86
 197,340 2.74 2.86 2.72 0 0 0
24/09/2008
2.74
 238,950 2.84 2.86 2.74 40,100 0 0
23/09/2008
2.84
 807,040 2.79 2.93 2.70 52,900 2,880 0
22/09/2008
2.79
 37,520 2.67 2.79 2.79 0 0 0
19/09/2008
2.67
 176,920 2.56 2.67 2.67 15,000 7,000 0
18/09/2008
2.56
 112,120 2.67 2.67 2.56 33,620 0 0
17/09/2008
2.67
 920,400 2.81 2.81 2.67 300 10,000 0
16/09/2008
2.81
 485,390 2.95 2.95 2.81 0 1,000 0
15/09/2008
2.95
 478,790 2.81 2.95 2.88 0 0 0
12/09/2008
2.81
 456,660 2.95 2.95 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |