CTCP Thành Thành Công - Biên Hòa (sbt)

11.80
-0.05
(-0.42%)
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
(2024-12-16) 		0.12 1.05% 20,579,100 -659,916 -8.2
11.05
11.91
11.85
2 tháng
(2024-11-18) 		0.94 8.63% 43,499,200 -1,854,686 -22.5
10.73
11.91
11.85
3 tháng
(2024-10-17) 		0.58 5.12% 64,253,100 -3,748,480 -45.6
10.73
11.91
11.85
6 tháng
(2024-07-19) 		0.08 0.66% 219,291,600 -4,470,450 -54.7
10.73
12.41
11.85
12 tháng
(2024-01-22) 		-0.51 -4.15% 583,902,200 -23,697,317 -294.5
9.77
12.55
11.85
24 tháng
(2023-01-27) 		-0.05 -0.43% 1,270,033,100 -20,574,414 -253.4
9.77
15.59
11.85
36 tháng
(2022-02-07) 		-5.61 -32.11% 1,931,088,300 10,919,447 225.5
8.23
19.70
11.85
60 tháng
(2020-02-11) 		-1.99 -14.38% 3,896,103,380 5,122,767 110.8
8.23
20.74
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2011
3.52
 479,440 3.52 3.62 3.46 0 160,000 -1.7
07/06/2011
3.52
 483,730 3.36 3.52 3.42 222,500 77,460 1.6
06/06/2011
3.36
 84,210 3.36 3.46 3.26 0 0 0
03/06/2011
3.36
 743,690 3.52 3.55 3.36 139,500 262,580 -1.3
02/06/2011
3.52
 910,990 3.42 3.55 3.42 274,000 0 2.9
01/06/2011
3.42
 394,390 3.29 3.46 3.26 117,400 10,000 1.1
31/05/2011
3.29
 161,630 3.23 3.29 3.16 104,210 5,000 1.0
30/05/2011
3.23
 148,310 3.39 3.42 3.23 50,000 0 0.5
27/05/2011
3.39
 255,350 3.26 3.39 3.23 50,120 0 0.5
26/05/2011
3.26
 497,080 3.13 3.26 2.99 148,590 56,880 0.9
25/05/2011
3.13
 338,120 3.26 3.26 3.13 60,000 0 0.6
24/05/2011
3.26
 275,470 3.39 3.39 3.23 57,000 15,900 0.4
23/05/2011
3.39
 103,960 3.46 3.46 3.36 390 14,990 -0.2
20/05/2011
3.46
 229,300 3.42 3.52 3.39 30,100 45,760 -0.2
19/05/2011
3.42
 221,020 3.46 3.52 3.42 0 11,000 -0.1
18/05/2011
3.46
 145,650 3.49 3.49 3.39 0 0 0
17/05/2011
3.49
 347,540 3.59 3.59 3.46 165,000 0 1.7
16/05/2011
3.59
 318,310 3.69 3.69 3.59 12,000 0 0.1
13/05/2011
3.69
 388,060 3.72 3.72 3.69 152,000 0 1.7
12/05/2011
3.72
 259,130 3.72 3.75 3.65 100,450 0 1.1
11/05/2011
3.72
 173,290 3.75 3.78 3.65 21,950 0 0.2
10/05/2011: Cổ tức tiền mặt tỉ lệ: 8%
10/05/2011
3.75
 181,200 3.72 3.78 3.72 19,880 0 0.2
09/05/2011
3.72
 295,190 3.66 3.72 3.66 70,450 0 0.8
06/05/2011
3.66
 187,310 3.57 3.66 3.57 5,000 0 0.1
05/05/2011
3.57
 121,300 3.60 3.60 3.53 12,200 0 0.1
04/05/2011
3.60
 391,750 3.60 3.63 3.57 102,000 7,900 1.1
29/04/2011
3.60
 372,100 3.53 3.63 3.50 12,200 0 0.1
28/04/2011
3.53
 147,340 3.57 3.60 3.53 40,000 3,000 0.4
27/04/2011
3.57
 166,490 3.53 3.63 3.53 9,980 7,000 0.0
26/04/2011
3.53
 475,130 3.57 3.69 3.50 55,000 0 0.6
25/04/2011
3.57
 462,920 3.41 3.57 3.47 10,350 0 0.1
22/04/2011
3.41
 874,700 3.57 3.57 3.41 87,340 0 1.0
21/04/2011
3.57
 531,030 3.75 3.75 3.57 76,000 0 0.9
20/04/2011
3.75
 308,640 3.78 3.87 3.69 61,200 0 0.7
19/04/2011
3.78
 138,390 3.81 3.87 3.78 0 0 0
18/04/2011
3.81
 35,410 3.96 4.06 3.81 45,000 0 0.6
15/04/2011
3.96
 70,710 3.93 4.00 3.90 4,000 0 0.1
14/04/2011
3.93
 178,390 3.96 3.96 3.93 0 0 0
13/04/2011
3.96
 109,500 4.06 4.06 3.93 0 0 0
08/04/2011
4.06
 282,350 4.00 4.09 3.96 0 0 0
07/04/2011
4.00
 149,470 4.03 4.06 4.00 0 0 0
06/04/2011
4.03
 330,400 3.96 4.03 3.96 0 0 0
05/04/2011
3.96
 346,750 3.93 4.03 3.93 0 0 0
04/04/2011
3.93
 286,460 4.00 4.03 3.93 0 0 0
01/04/2011
4.00
 228,870 3.90 4.03 3.90 0 10,000 -0.1
31/03/2011
3.90
 162,000 3.90 4.00 3.90 0 0 0
30/03/2011
3.90
 388,400 3.96 3.96 3.87 9,750 0 0.1
29/03/2011
3.96
 310,030 4.00 4.03 3.93 250 0 0.0
28/03/2011
4.00
 147,620 4.00 4.06 3.96 200 0 0.0
25/03/2011
4.00
 141,230 4.06 4.09 4.00 2,750 0 0.0
24/03/2011
4.06
 215,400 4.12 4.12 4.06 0 20,000 -0.3
23/03/2011
4.12
 167,530 4.06 4.12 4.03 0 0 0
22/03/2011
4.06
 473,260 4.15 4.18 4.03 193,060 0 2.6
21/03/2011
4.15
 1,307,810 4.09 4.24 4.12 250,000 30,000 3.0
18/03/2011
4.09
 782,730 3.90 4.09 3.90 50,000 0 0.6
17/03/2011
3.90
 310,310 3.90 3.96 3.84 120,000 30,000 1.1
16/03/2011
3.90
 346,760 3.81 3.96 3.81 60,000 0 0.8
15/03/2011
3.81
 248,730 3.87 3.90 3.78 2,000 0 0.0
14/03/2011
3.87
 626,650 4.06 4.06 3.87 2,000 19,000 -0.2
11/03/2011
4.06
 1,362,690 3.87 4.06 3.90 224,800 0 3.0
10/03/2011
3.87
 547,680 3.69 3.87 3.69 47,000 0 0.6
09/03/2011
3.69
 337,870 3.78 3.78 3.63 15,000 0 0.2
08/03/2011
3.78
 307,680 3.78 3.87 3.78 0 0 0
07/03/2011
3.78
 460,640 3.84 3.84 3.78 0 250,000 -3.1
04/03/2011
3.84
 313,170 3.78 3.84 3.81 20,000 0 0.3
03/03/2011
3.78
 301,420 3.78 3.84 3.69 32,500 0 0.4
02/03/2011
3.78
 739,800 3.84 3.84 3.69 169,000 0 2.1
01/03/2011
3.84
 301,220 3.84 3.90 3.84 0 0 0
28/02/2011
3.84
 385,900 3.90 4.00 3.84 0 4,000 -0.1
25/02/2011
3.90
 463,950 3.72 3.90 3.69 250,000 5,000 3.1
24/02/2011
3.72
 504,160 3.81 3.87 3.63 2,000 0 0.0
23/02/2011
3.81
 640,320 3.66 3.81 3.66 0 0 0
22/02/2011
3.66
 740,640 3.81 3.81 3.63 0 142,480 -1.7
21/02/2011
3.81
 804,100 4.00 4.00 3.81 100,000 70,000 0.4
18/02/2011
4.00
 489,040 4.06 4.09 3.96 45,920 0 0.6
17/02/2011
4.06
 467,920 4.12 4.12 4.06 80,000 97,000 -0.2
16/02/2011
4.12
 518,850 4.18 4.21 4.12 110,220 133,000 -0.3
15/02/2011
4.18
 497,600 4.21 4.24 4.15 117,500 0 1.6
14/02/2011
4.21
 499,910 4.27 4.30 4.21 109,930 95,000 0.2
11/02/2011
4.27
 361,240 4.30 4.30 4.27 70,100 120,000 -0.7
10/02/2011
4.30
 252,290 4.30 4.33 4.24 85,200 24,000 0.9
09/02/2011
4.30
 223,330 4.40 4.46 4.30 85,200 4,850 1.1
08/02/2011
4.40
 109,650 4.36 4.46 4.33 7,040 0 0.1
28/01/2011
4.36
 336,270 4.36 4.40 4.36 144,940 0 2.1
27/01/2011
4.36
 363,460 4.30 4.36 4.30 70,000 0 1.0
26/01/2011
4.30
 175,220 4.33 4.43 4.30 55,260 0 0.8
25/01/2011
4.33
 480,690 4.24 4.33 4.21 50,000 1,230 0.7
24/01/2011
4.24
 428,650 4.30 4.43 4.21 94,140 0 1.3
21/01/2011
4.30
 426,110 4.36 4.46 4.30 5,000 0 0.1
20/01/2011
4.36
 221,500 4.49 4.49 4.33 4,850 0 0.1
19/01/2011
4.49
 525,520 4.43 4.49 4.33 18,940 10,000 0.1
18/01/2011
4.43
 267,730 4.58 4.67 4.43 3,950 4,440 -0.0
17/01/2011
4.58
 1,137,600 4.58 4.79 4.58 172,740 18,800 2.4
14/01/2011
4.58
 831,510 4.40 4.58 4.40 50,030 11,320 0.6
13/01/2011
4.40
 830,800 4.21 4.40 4.15 431,660 0 6.1
12/01/2011
4.21
 214,710 4.15 4.27 4.15 0 0 0
11/01/2011
4.15
 539,730 4.21 4.24 4.12 300,000 0 4.1
10/01/2011
4.21
 208,310 4.27 4.27 4.15 8,030 0 0.1
07/01/2011
4.27
 497,690 4.33 4.40 4.27 165,000 2,030 2.3
06/01/2011
4.33
 560,510 4.21 4.36 4.18 250,000 1,000 3.5

Chính sách bảo mật | Điều khoản sử dụng |