CTCP Thành Thành Công - Biên Hòa (sbt)

21.20
-0.80
(-3.64%)
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
(2026-02-23) 		-2.10 -8.71% 9,593,700 -396,700 -9.1
21.20
24.20
21.20
2 tháng
(2026-01-19) 		-2.30 -9.47% 19,716,500 -854,000 -19.9
21.20
24.35
21.20
3 tháng
(2025-12-19) 		-2.75 -11.11% 32,846,300 -316,900 -6.5
21.20
25.10
21.20
6 tháng
(2025-09-22) 		-1.95 -8.14% 85,955,600 -1,761,900 -42.8
21.20
26.90
21.20
12 tháng
(2025-03-24) 		6.95 46.18% 304,342,300 -5,689,343 -126.7
14.50
26.90
21.20
24 tháng
(2024-03-29) 		10.73 95.16% 859,613,500 -8,343,087 -159.6
9.77
26.90
21.20
36 tháng
(2023-04-04) 		9.52 76.29% 1,582,291,700 -31,060,605 -445.0
9.77
26.90
21.20
60 tháng
(2021-04-14) 		4.81 28.02% 3,309,905,200 -11,123,447 -295.3
8.23
26.90
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
14.56
 2,243,400 14.68 14.87 14.48 76,600 0 1.4
03/08/2022
14.68
 2,524,500 14.64 14.91 14.52 106,400 26,500 1.5
02/08/2022
14.64
 4,203,000 14.17 14.79 14.17 104,100 0 2.0
01/08/2022
14.17
 2,459,200 13.90 14.29 13.83 80,600 5,600 1.4
29/07/2022
13.90
 1,243,300 13.98 14.13 13.90 56,200 0 1.0
28/07/2022
13.98
 962,200 13.67 14.10 13.79 101,700 30,000 1.3
27/07/2022
13.67
 606,700 13.75 13.75 13.56 27,400 0 0.5
26/07/2022
13.75
 666,800 13.79 13.90 13.67 2,000 0 0.0
25/07/2022
13.79
 931,000 14.06 14.06 13.79 26,700 31,700 -0.1
22/07/2022
14.06
 1,233,000 14.02 14.25 14.02 37,800 15,200 0.2
21/07/2022
14.02
 923,600 14.21 14.29 14.02 18,000 2,700 0.3
20/07/2022
14.21
 2,234,200 13.83 14.29 13.83 31,500 0 0.6
19/07/2022
13.83
 1,485,300 14.17 14.17 13.75 11,800 46,800 -0.6
18/07/2022
14.17
 1,087,900 14.17 14.25 14.10 5,000 0 0.1
15/07/2022
14.17
 2,322,000 14.29 14.56 14.17 1,700 10,200 -0.2
14/07/2022
14.29
 3,666,800 13.67 14.29 13.71 8,900 4,600 0.1
13/07/2022
13.67
 1,467,700 13.86 14.13 13.67 900 38,700 -0.7
12/07/2022
13.86
 1,724,500 13.48 13.90 13.28 900 45,900 -0.8
11/07/2022
13.48
 1,079,600 13.67 13.71 13.21 4,100 38,200 -0.6
08/07/2022
13.67
 1,430,400 13.28 13.71 13.17 94,600 604,300 -0.6
07/07/2022
13.28
 799,400 12.90 13.28 12.74 98,900 0 1.7
06/07/2022
12.90
 1,039,700 13.28 13.36 12.86 70,600 7,100 1.1
05/07/2022
13.28
 1,164,600 13.83 13.86 13.28 6,700 0 0.1
04/07/2022
13.83
 837,600 13.67 13.90 13.59 0 300 -0.0
01/07/2022
13.67
 1,800,200 14.40 14.40 13.56 63,800 19,400 0.8
30/06/2022
14.40
 5,460,400 13.52 14.40 13.13 27,600 50,700 -0.4
29/06/2022
13.52
 4,997,400 12.67 13.52 12.51 0 27,600 -0.5
28/06/2022
12.67
 4,346,700 12.51 12.82 12.36 15,600 500 0.2
27/06/2022
12.51
 1,389,500 12.36 12.55 12.28 35,800 1,600 0.5
24/06/2022
12.36
 2,094,200 12.16 12.55 12.13 9,100 2,500 0.1
23/06/2022
12.16
 1,078,400 11.82 12.16 11.51 37,800 15,200 0.4
22/06/2022
11.82
 972,300 11.47 11.82 11.47 14,200 23,400 -0.1
21/06/2022
11.47
 1,300,300 11.35 11.59 11.01 94,500 3,400 1.4
20/06/2022
11.35
 1,938,300 12.20 12.28 11.35 11,600 59,000 -0.7
17/06/2022
12.20
 2,061,000 12.51 12.51 11.82 141,600 197,300 -0.9
16/06/2022
12.51
 2,022,100 12.24 12.59 12.09 429,800 2,800 6.9
15/06/2022
12.24
 2,119,900 12.51 12.51 11.66 6,800 132,200 -2.0
14/06/2022
12.51
 2,019,800 12.47 12.51 11.89 106,000 69,100 0.6
13/06/2022
12.47
 4,777,200 13.40 13.40 12.47 8,300 866,800 -13.9
10/06/2022
13.40
 2,419,500 13.98 13.98 13.28 500 172,900 -3.0
09/06/2022
13.98
 1,087,600 14.06 14.06 13.86 19,300 106,200 -1.6
08/06/2022
14.06
 3,534,700 14.10 14.25 13.90 3,000 640,300 -11.6
07/06/2022
14.10
 4,586,300 13.25 14.10 13.25 50,400 356,200 -5.6
06/06/2022
13.25
 1,516,400 13.32 13.56 13.21 85,300 20,400 1.1
03/06/2022
13.32
 2,074,200 13.44 13.52 13.21 1,000 17,300 -0.3
02/06/2022
13.44
 1,850,300 13.56 13.59 13.17 25,900 10,900 0.3
01/06/2022
13.56
 2,230,600 13.52 13.56 13.13 47,900 0 0.8
31/05/2022
13.52
 2,719,700 13.67 13.67 13.25 68,200 24,900 0.8
30/05/2022
13.67
 1,720,600 13.63 13.71 13.44 76,700 66,100 0.2
27/05/2022
13.63
 3,794,600 13.40 13.98 13.56 58,000 82,900 -0.4
26/05/2022
13.40
 5,243,400 12.55 13.40 12.63 40,000 28,100 0.2
25/05/2022
12.55
 2,191,700 12.05 12.55 12.20 122,600 30,300 1.5
24/05/2022
12.05
 1,055,200 12.36 12.36 11.97 84,600 18,500 1.0
23/05/2022
12.36
 1,528,300 12.47 12.63 11.82 35,200 133,700 -1.6
20/05/2022
12.47
 1,525,100 12.47 12.55 12.28 6,000 89,700 -1.4
19/05/2022
12.47
 1,946,900 12.47 12.47 11.89 14,600 78,000 -1.0
18/05/2022
12.47
 2,492,300 12.13 12.67 12.01 76,300 263,300 -3.0
17/05/2022
12.13
 2,671,400 11.35 12.13 11.32 176,800 0 2.8
16/05/2022
11.35
 3,317,000 11.12 11.78 11.08 1,048,100 38,100 14.8
13/05/2022
11.12
 3,676,300 11.93 11.93 11.12 283,600 7,600 4.0
12/05/2022
11.93
 3,296,400 12.82 12.82 11.93 5,000 712,000 -11.1
11/05/2022
12.82
 1,833,300 12.74 13.05 12.71 94,600 604,300 -8.5
10/05/2022
12.74
 2,842,400 13.32 13.32 12.44 186,100 709,600 -8.6
09/05/2022
13.32
 2,914,000 14.29 14.29 13.32 13,500 639,300 -10.8
06/05/2022
14.29
 1,540,800 15.02 15.02 14.29 612,100 288,700 6.0
05/05/2022
15.02
 1,464,100 15.06 15.14 14.52 33,500 144,700 -2.1
04/05/2022
15.06
 2,046,200 14.68 15.25 14.52 24,500 122,200 -1.9
29/04/2022
14.68
 1,717,200 14.13 14.68 14.02 101,800 43,000 1.1
28/04/2022
14.13
 1,297,800 14.37 14.52 14.13 3,400 133,700 -2.4
27/04/2022
14.37
 1,906,900 14.29 14.52 13.83 201,500 152,600 1.0
26/04/2022
14.29
 2,874,000 13.98 14.29 13.13 459,800 608,900 -2.6
25/04/2022
13.98
 2,983,000 15.02 15.02 13.98 6,474,500 86,400 132.9
22/04/2022
15.02
 2,718,300 14.83 15.25 14.40 300,000 19,400 5.5
21/04/2022
14.83
 5,763,800 14.83 14.83 13.83 922,900 21,100 17.0
20/04/2022
14.83
 5,009,900 15.91 15.99 14.83 141,600 0 2.8
19/04/2022
15.91
 3,353,400 17.11 17.15 15.91 25,000 7,000 0.4
18/04/2022
17.11
 3,685,800 17.46 17.53 16.61 49,600 9,200 0.9
15/04/2022
17.46
 1,933,600 17.26 17.49 17.07 4,600 0 0.0
14/04/2022
17.26
 1,732,400 17.26 17.53 17.22 2,000 2,000 -0.0
13/04/2022
17.26
 2,633,100 16.99 17.34 16.72 8,400 10,500 -0.0
12/04/2022
16.99
 2,752,500 17.46 17.88 16.99 3,500 5,200 -0.0
08/04/2022
17.46
 3,115,000 17.69 18.00 17.46 0 51,600 -1.2
07/04/2022
17.69
 4,118,900 18.46 18.69 17.69 4,000 88,300 -2.0
06/04/2022
18.46
 3,087,200 18.54 18.92 18.38 0 23,800 -0.6
05/04/2022
18.54
 3,247,000 18.73 18.77 18.50 100 31,900 -0.8
04/04/2022
18.73
 3,747,400 18.77 19.08 18.65 2,400 30,800 -0.7
01/04/2022
18.77
 4,127,800 18.54 18.77 18.19 86,600 6,800 1.9
31/03/2022
18.54
 3,663,700 18.58 18.85 18.34 50,000 6,300 1.0
30/03/2022
18.58
 4,845,700 19.12 19.23 18.38 111,400 110,600 0.0
29/03/2022
19.12
 7,536,500 18.54 19.31 18.46 4,000 14,300 -0.2
28/03/2022
18.54
 5,636,500 18.54 18.96 18.23 2,200 45,200 -1.0
25/03/2022
18.54
 4,936,200 18.04 18.54 18.07 41,100 7,000 0.8
24/03/2022
18.04
 4,239,900 17.92 18.15 17.92 14,700 12,800 0.0
23/03/2022
17.92
 3,083,400 18.07 18.23 17.84 2,000 11,100 -0.2
22/03/2022
18.07
 3,641,000 18.00 18.42 18.07 0 500 -0.0
21/03/2022
18.00
 3,479,100 17.76 18.15 17.80 53,900 0 1.3
18/03/2022
17.76
 4,244,600 17.92 18.04 17.76 54,900 1,546,900 -34.3
17/03/2022
17.92
 3,434,900 17.76 18.23 17.76 0 61,900 -1.4
16/03/2022
17.76
 3,665,500 17.76 18.11 17.69 0 63,600 -1.5
15/03/2022
17.76
 4,239,100 17.76 17.76 17.22 2,500 282,900 -6.3

Chính sách bảo mật | Điều khoản sử dụng |