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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
17.76
 7,242,600 18.31 18.31 17.38 6,500 82,100 -1.7
11/03/2022
18.31
 6,000,000 18.85 18.92 18.15 56,700 22,500 0.8
10/03/2022
18.85
 5,002,300 18.58 19.16 18.50 255,600 9,600 6.0
09/03/2022
18.58
 6,141,700 18.96 19.27 18.38 12,900 5,600 0.2
08/03/2022
18.96
 8,680,400 19.70 19.81 18.96 403,900 41,800 9.1
07/03/2022
19.70
 9,217,700 19.00 20.04 19.08 1,909,700 21,300 47.9
04/03/2022
19.00
 5,920,200 19.00 19.39 18.77 523,500 82,200 10.8
03/03/2022
19.00
 11,785,400 17.76 19.00 17.76 20,400 7,000 0.3
02/03/2022
17.76
 4,501,500 17.76 18.07 17.61 71,300 98,500 -0.6
01/03/2022
17.76
 4,549,300 17.46 17.92 17.46 46,400 10,600 0.8
28/02/2022
17.46
 2,819,700 17.69 17.69 17.34 5,000 16,500 -0.3
25/02/2022
17.69
 3,865,400 17.57 17.92 17.53 0 0 0
24/02/2022
17.57
 4,868,000 18.23 18.31 17.22 7,800 42,700 -0.8
23/02/2022
18.23
 6,157,900 17.61 18.27 17.61 114,900 2,000 2.6
22/02/2022
17.61
 3,724,100 17.76 17.76 17.30 22,200 67,000 -1.0
21/02/2022
17.76
 4,183,500 17.69 17.96 17.57 15,600 6,600 0.2
18/02/2022
17.69
 3,172,200 17.76 17.80 17.57 78,600 4,900 1.7
17/02/2022
17.76
 3,351,700 17.76 18.07 17.61 141,400 5,300 3.1
16/02/2022
17.76
 2,951,200 17.34 17.84 17.30 102,800 4,300 2.2
15/02/2022
17.34
 3,057,000 17.34 17.38 16.99 14,100 0 0.3
14/02/2022
17.34
 4,267,400 17.65 17.76 17.34 5,200 10,500 -0.1
11/02/2022
17.65
 2,771,700 17.76 17.88 17.61 5,800 7,900 -0.0
10/02/2022
17.76
 2,927,500 17.76 18.04 17.65 32,000 53,300 -0.5
09/02/2022
17.76
 2,843,300 17.76 18.00 17.53 68,200 73,900 -0.1
08/02/2022
17.76
 2,706,300 17.46 17.84 17.38 13,200 8,600 0.1
07/02/2022
17.46
 1,892,700 16.99 17.61 16.99 19,500 5,000 0.3
28/01/2022
16.99
 3,055,100 16.99 16.99 16.49 21,100 155,400 -2.9
27/01/2022
16.99
 2,353,600 16.99 17.15 16.53 9,000 15,900 -0.2
26/01/2022
16.99
 2,465,000 16.84 17.15 16.61 39,200 31,100 0.2
25/01/2022
16.84
 2,539,700 15.95 16.84 15.95 329,200 1,300 6.9
24/01/2022
15.95
 4,684,100 17.15 17.15 15.95 820,100 176,900 13.4
21/01/2022
17.15
 3,727,700 17.46 17.49 16.99 300,000 306,000 -0.1
20/01/2022
17.46
 2,300,800 17.19 17.46 16.99 19,900 64,900 -1.0
19/01/2022
17.19
 3,804,700 16.14 17.19 16.14 249,400 0 5.4
18/01/2022
16.14
 6,788,700 18.23 18.23 16.14 518,200 9,500 10.8
17/01/2022
18.23
 2,340,700 18.61 18.77 18.07 5,700 135,700 -3.1
14/01/2022
18.61
 3,727,200 18.46 18.85 17.84 125,400 0 3.0
13/01/2022
18.46
 7,885,100 19.70 20.08 18.46 15,700 9,600 0.2
12/01/2022
19.70
 5,947,200 19.77 20.16 18.54 103,500 2,300 2.5
11/01/2022
19.77
 5,840,500 20.74 21.16 19.77 24,600 87,200 -1.6
10/01/2022
20.74
 11,894,100 20.27 21.63 20.31 59,500 60,700 -0.2
07/01/2022
20.27
 5,416,200 20.08 20.47 19.81 14,500 30,500 -0.4
06/01/2022
20.08
 7,905,900 20.24 20.24 19.70 2,000 51,200 -1.3
05/01/2022
20.24
 7,148,900 20.27 21.05 20.08 43,600 133,200 -2.4
04/01/2022
20.27
 6,290,100 20.00 20.35 19.89 19,900 1,567,400 -40.3
31/12/2021
20.00
 4,399,400 20.35 20.82 20.00 9,200 113,200 -2.7
30/12/2021
20.35
 8,816,400 19.23 20.55 19.31 3,500 15,400 -0.3
29/12/2021
19.23
 3,747,600 19.16 19.46 18.88 4,500 9,400 -0.1
28/12/2021
19.16
 5,284,200 19.23 19.70 18.96 2,600 102,400 -2.5
27/12/2021
19.23
 4,255,400 19.08 19.77 18.92 7,200 78,900 -1.8
24/12/2021
19.08
 4,678,300 19.04 19.70 19.08 3,900 112,800 -2.7
23/12/2021
19.04
 7,211,500 18.50 19.27 18.54 7,200 18,700 -0.3
22/12/2021
18.50
 5,345,900 17.96 18.77 17.88 11,200 35,000 -0.6
21/12/2021
17.96
 4,685,200 18.34 18.34 17.88 27,700 970,500 -22.0
20/12/2021
18.34
 3,417,400 18.61 18.85 18.15 5,500 140,500 -3.2
17/12/2021
18.61
 4,149,500 18.85 19.19 18.61 3,500 642,100 -15.4
16/12/2021
18.85
 2,448,700 18.92 19.00 18.58 16,500 102,700 -2.1
15/12/2021
18.92
 3,679,600 18.46 19.12 18.54 1,000 149,800 -3.6
14/12/2021
18.46
 3,337,300 18.11 18.77 18.11 13,600 107,300 -2.2
13/12/2021
18.11
 2,653,000 18.07 18.46 18.04 5,700 24,400 -0.4
10/12/2021
18.07
 2,794,600 18.19 18.38 17.96 25,600 129,700 -2.4
09/12/2021
18.19
 2,038,100 17.92 18.38 18.00 15,000 33,000 -0.4
08/12/2021
17.92
 2,573,400 18.11 18.38 17.80 4,500 25,200 -0.5
07/12/2021
18.11
 3,326,500 17.38 18.15 17.38 319,900 1,500 7.3
06/12/2021
17.38
 5,773,900 18.27 18.54 17.15 34,100 23,700 0.2
03/12/2021
18.27
 4,946,500 19.16 19.39 18.27 1,100 212,300 -5.1
02/12/2021
19.16
 3,819,600 19.16 19.77 19.08 0 249,500 -6.3

Chính sách bảo mật | Điều khoản sử dụng |