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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
9.44
 1,453,700 9.73 9.73 9.07 57,200 32,700 0.3
03/11/2022
9.73
 606,800 9.80 9.84 9.55 36,900 7,600 0.4
02/11/2022
9.80
 561,400 9.76 9.84 9.69 55,900 1,200 0.7
01/11/2022
9.76
 954,100 9.76 9.91 9.69 71,200 3,800 0.9
31/10/2022
9.76
 687,400 9.84 9.84 9.44 98,400 22,200 1.0
28/10/2022
9.84
 1,684,000 9.84 10.13 9.62 43,200 53,760 -0.1
27/10/2022
9.84
 925,400 9.33 9.84 9.25 114,200 7,300 1.4
26/10/2022
9.33
 3,555,600 9.22 9.33 8.60 75,400 17,500 0.7
25/10/2022
9.22
 1,851,500 9.84 9.84 9.18 79,600 5,400 0.9
24/10/2022
9.84
 1,773,900 10.24 10.24 9.55 91,400 32,600 0.8
21/10/2022
10.24
 1,694,400 10.38 10.42 9.69 3,200 65,600 -0.9
20/10/2022
10.38
 1,011,300 10.42 10.42 10.16 100 32,100 -0.5
19/10/2022
10.42
 1,334,700 10.42 10.49 10.24 22,400 39,300 -0.2
18/10/2022
10.42
 1,837,100 9.95 10.42 10.02 115,100 0 1.6
17/10/2022
9.95
 1,022,200 10.16 10.16 9.80 18,900 33,008 -0.2
14/10/2022
10.16
 1,781,900 10.20 10.49 10.06 1,600 2,000 -0.0
13/10/2022
10.20
 1,338,000 9.95 10.20 9.84 90,200 19,000 1.0
12/10/2022
9.95
 3,283,800 9.84 10.20 9.25 142,000 16,705 1.7
11/10/2022
9.84
 2,166,500 10.57 10.57 9.84 26,800 4,898 0.3
10/10/2022
10.57
 1,053,300 10.82 10.82 10.35 93,000 48,500 0.6
07/10/2022
10.82
 1,595,800 11.00 11.00 10.27 264,000 20,400 3.6
06/10/2022
11.00
 1,055,900 11.59 11.59 10.93 58,300 3,300 0.8
05/10/2022
11.59
 2,272,300 11.26 11.59 11.29 148,700 2,000 2.3
04/10/2022
11.26
 2,277,700 11.00 11.33 10.93 81,000 12,000 1.1
03/10/2022
11.00
 2,229,700 11.80 11.84 11.00 35,400 17,000 0.3
30/09/2022
11.80
 1,858,900 11.77 11.80 11.40 26,900 17,543 0.2
29/09/2022
11.77
 999,700 11.77 12.06 11.73 3,000 60,600 -0.9
28/09/2022
11.77
 1,065,300 11.91 12.02 11.73 11,200 59,602 -0.8
27/09/2022
11.91
 1,134,600 12.13 12.21 11.91 0 749 -0.0
26/09/2022
12.13
 1,588,800 12.46 12.46 11.95 0 16,600 -0.3
23/09/2022
12.46
 1,182,900 12.31 12.61 12.24 29,700 3,000 0.5
22/09/2022
12.31
 1,336,900 12.24 12.31 11.95 28,000 50,600 -0.4
21/09/2022
12.24
 589,100 12.21 12.24 11.99 0 20,100 -0.3
20/09/2022
12.21
 1,139,100 12.10 12.21 11.88 33,300 2,000 0.5
19/09/2022
12.10
 1,463,700 12.10 12.31 12.06 70,000 36,503 0.6
16/09/2022
12.10
 4,100,800 12.53 12.53 12.10 684,200 2,951,635 -37.6
15/09/2022
12.53
 580,100 12.57 12.64 12.50 11,500 7 -2.7
14/09/2022
12.57
 1,319,800 12.68 12.68 12.31 9,100 165,809 -0.0
13/09/2022
12.68
 707,300 12.82 12.86 12.64 2,300 146,601 -0.0
12/09/2022
12.82
 1,027,800 12.90 13.08 12.68 3,300 0 -0.1
09/09/2022
12.90
 781,900 12.68 12.90 12.35 800 7,600 -0.1
08/09/2022
12.68
 1,280,900 12.79 12.90 12.68 21,700 300 0.4
07/09/2022
12.79
 2,291,200 13.15 13.19 12.79 36,100 36,500 -0.0
06/09/2022
13.15
 1,490,100 13.15 13.33 13.08 32,300 300 0.6
05/09/2022
13.15
 1,164,200 13.30 13.37 13.08 6,000 19,100 -0.2
31/08/2022
13.30
 1,036,100 13.48 13.59 13.30 35,300 184,100 -2.7
30/08/2022
13.48
 3,465,000 13.04 13.84 13.19 22,900 30,300 -0.1
29/08/2022
13.04
 1,470,200 13.23 13.23 12.82 8,300 32,300 -0.4
26/08/2022
13.23
 1,555,900 13.48 13.48 13.15 22,000 13,400 0.2
25/08/2022
13.48
 2,529,800 13.08 13.59 13.12 183,100 24,000 2.9
24/08/2022
13.08
 1,310,800 13.33 13.33 13.08 9,900 100 0.2
23/08/2022
13.33
 1,150,700 12.97 13.33 12.79 12,600 0 0.2
22/08/2022
12.97
 1,448,500 13.04 13.23 12.86 1,200 140,100 -2.5
19/08/2022
13.04
 3,190,000 13.55 13.59 12.93 47,700 122,200 -1.3
18/08/2022
13.55
 1,320,200 13.59 13.77 13.48 15,300 0 0.3
17/08/2022
13.59
 1,754,900 13.84 13.84 13.55 16,700 0 0.3
16/08/2022
13.84
 2,397,200 13.95 13.95 13.74 23,000 0 0.4
15/08/2022
13.95
 1,483,600 13.92 14.14 13.84 7,000 61,000 -1.0
12/08/2022
13.92
 1,750,300 13.92 13.92 13.74 23,000 16,700 0.1
11/08/2022
13.92
 5,781,600 13.66 14.10 13.74 27,100 16,400 0.2
10/08/2022
13.66
 1,782,100 13.81 13.92 13.66 5,000 15,400 -0.2
09/08/2022
13.81
 2,826,800 13.52 13.88 13.52 56,700 17,000 0.8
08/08/2022
13.52
 1,289,900 13.59 13.77 13.52 4,000 25,000 -0.4
05/08/2022
13.59
 1,998,600 13.74 13.74 13.41 70,400 0 1.3
04/08/2022
13.74
 2,243,400 13.84 14.03 13.66 76,600 0 1.4
03/08/2022
13.84
 2,524,500 13.81 14.06 13.70 106,400 26,500 1.5
02/08/2022
13.81
 4,203,000 13.37 13.95 13.37 104,100 0 2.0
01/08/2022
13.37
 2,459,200 13.12 13.48 13.04 80,600 5,600 1.4
29/07/2022
13.12
 1,243,300 13.19 13.33 13.12 56,200 0 1.0
28/07/2022
13.19
 962,200 12.90 13.30 13.01 101,700 30,000 1.3
27/07/2022
12.90
 606,700 12.97 12.97 12.79 27,400 0 0.5
26/07/2022
12.97
 666,800 13.01 13.12 12.90 2,000 0 0.0
25/07/2022
13.01
 931,000 13.26 13.26 13.01 26,700 31,700 -0.1
22/07/2022
13.26
 1,233,000 13.23 13.44 13.23 37,800 15,200 0.2
21/07/2022
13.23
 923,600 13.41 13.48 13.23 18,000 2,700 0.3
20/07/2022
13.41
 2,234,200 13.04 13.48 13.04 31,500 0 0.6
19/07/2022
13.04
 1,485,300 13.37 13.37 12.97 11,800 46,800 -0.6
18/07/2022
13.37
 1,087,900 13.37 13.44 13.30 5,000 0 0.1
15/07/2022
13.37
 2,322,000 13.48 13.74 13.37 1,700 10,200 -0.2
14/07/2022
13.48
 3,666,800 12.90 13.48 12.93 8,900 4,600 0.1
13/07/2022
12.90
 1,467,700 13.08 13.33 12.90 900 38,700 -0.7
12/07/2022
13.08
 1,724,500 12.72 13.12 12.53 900 45,900 -0.8
11/07/2022
12.72
 1,079,600 12.90 12.93 12.46 4,100 38,200 -0.6
08/07/2022
12.90
 1,430,400 12.53 12.93 12.42 94,600 604,300 -0.6
07/07/2022
12.53
 799,400 12.17 12.53 12.02 98,900 0 1.7
06/07/2022
12.17
 1,039,700 12.53 12.61 12.13 70,600 7,100 1.1
05/07/2022
12.53
 1,164,600 13.04 13.08 12.53 6,700 0 0.1
04/07/2022
13.04
 837,600 12.90 13.12 12.82 0 300 -0.0
01/07/2022
12.90
 1,800,200 13.59 13.59 12.79 63,800 19,400 0.8
30/06/2022
13.59
 5,460,400 12.75 13.59 12.39 27,600 50,700 -0.4
29/06/2022
12.75
 4,997,400 11.95 12.75 11.80 0 27,600 -0.5
28/06/2022
11.95
 4,346,700 11.80 12.10 11.66 15,600 500 0.2
27/06/2022
11.80
 1,389,500 11.66 11.84 11.59 35,800 1,600 0.5
24/06/2022
11.66
 2,094,200 11.48 11.84 11.44 9,100 2,500 0.1
23/06/2022
11.48
 1,078,400 11.15 11.48 10.86 37,800 15,200 0.4
22/06/2022
11.15
 972,300 10.82 11.15 10.82 14,200 23,400 -0.1
21/06/2022
10.82
 1,300,300 10.71 10.93 10.38 94,500 3,400 1.4
20/06/2022
10.71
 1,938,300 11.51 11.59 10.71 11,600 59,000 -0.7
17/06/2022
11.51
 2,061,000 11.80 11.80 11.15 141,600 197,300 -0.9
16/06/2022
11.80
 2,022,100 11.55 11.88 11.40 429,800 2,800 6.9

Chính sách bảo mật | Điều khoản sử dụng |