CTCP Thành Thành Công - Biên Hòa (sbt)

20.35
-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)
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
15/06/2022
11.55
 2,119,900 11.80 11.80 11.00 6,800 132,200 -2.0
14/06/2022
11.80
 2,019,800 11.77 11.80 11.22 106,000 69,100 0.6
13/06/2022
11.77
 4,777,200 12.64 12.64 11.77 8,300 866,800 -13.9
10/06/2022
12.64
 2,419,500 13.19 13.19 12.53 500 172,900 -3.0
09/06/2022
13.19
 1,087,600 13.26 13.26 13.08 19,300 106,200 -1.6
08/06/2022
13.26
 3,534,700 13.30 13.44 13.12 3,000 640,300 -11.6
07/06/2022
13.30
 4,586,300 12.50 13.30 12.50 50,400 356,200 -5.6
06/06/2022
12.50
 1,516,400 12.57 12.79 12.46 85,300 20,400 1.1
03/06/2022
12.57
 2,074,200 12.68 12.75 12.46 1,000 17,300 -0.3
02/06/2022
12.68
 1,850,300 12.79 12.82 12.42 25,900 10,900 0.3
01/06/2022
12.79
 2,230,600 12.75 12.79 12.39 47,900 0 0.8
31/05/2022
12.75
 2,719,700 12.90 12.90 12.50 68,200 24,900 0.8
30/05/2022
12.90
 1,720,600 12.86 12.93 12.68 76,700 66,100 0.2
27/05/2022
12.86
 3,794,600 12.64 13.19 12.79 58,000 82,900 -0.4
26/05/2022
12.64
 5,243,400 11.84 12.64 11.91 40,000 28,100 0.2
25/05/2022
11.84
 2,191,700 11.37 11.84 11.51 122,600 30,300 1.5
24/05/2022
11.37
 1,055,200 11.66 11.66 11.29 84,600 18,500 1.0
23/05/2022
11.66
 1,528,300 11.77 11.91 11.15 35,200 133,700 -1.6
20/05/2022
11.77
 1,525,100 11.77 11.84 11.59 6,000 89,700 -1.4
19/05/2022
11.77
 1,946,900 11.77 11.77 11.22 14,600 78,000 -1.0
18/05/2022
11.77
 2,492,300 11.44 11.95 11.33 76,300 263,300 -3.0
17/05/2022
11.44
 2,671,400 10.71 11.44 10.67 176,800 0 2.8
16/05/2022
10.71
 3,317,000 10.49 11.11 10.46 1,048,100 38,100 14.8
13/05/2022
10.49
 3,676,300 11.26 11.26 10.49 283,600 7,600 4.0
12/05/2022
11.26
 3,296,400 12.10 12.10 11.26 5,000 712,000 -11.1
11/05/2022
12.10
 1,833,300 12.02 12.31 11.99 94,600 604,300 -8.5
10/05/2022
12.02
 2,842,400 12.57 12.57 11.73 186,100 709,600 -8.6
09/05/2022
12.57
 2,914,000 13.48 13.48 12.57 13,500 639,300 -10.8
06/05/2022
13.48
 1,540,800 14.17 14.17 13.48 612,100 288,700 6.0
05/05/2022
14.17
 1,464,100 14.21 14.28 13.70 33,500 144,700 -2.1
04/05/2022
14.21
 2,046,200 13.84 14.39 13.70 24,500 122,200 -1.9
29/04/2022
13.84
 1,717,200 13.33 13.84 13.23 101,800 43,000 1.1
28/04/2022
13.33
 1,297,800 13.55 13.70 13.33 3,400 133,700 -2.4
27/04/2022
13.55
 1,906,900 13.48 13.70 13.04 201,500 152,600 1.0

Chính sách bảo mật | Điều khoản sử dụng |