CTCP Thành Thành Công - Biên Hòa (sbt)

23.80
-0.20
(-0.83%)
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
(2025-12-30) 		-0.50 -2.04% 12,543,500 304,400 7.6
24
25.10
24
2 tháng
(2025-12-01) 		-0.90 -3.61% 26,634,900 88,900 2.3
24
25.20
24
3 tháng
(2025-10-31) 		-1.35 -5.33% 43,263,200 -357,200 -8.8
24
25.45
24
6 tháng
(2025-08-04) 		0 0% 114,141,800 -4,381,700 -106.8
23.95
26.90
24
12 tháng
(2025-02-03) 		11.70 95.12% 391,462,000 -3,293,978 -87.7
12.30
26.90
24
24 tháng
(2024-02-15) 		11.82 97.01% 964,787,800 -26,699,261 -378.4
9.77
26.90
24
36 tháng
(2023-02-14) 		12.26 104.51% 1,633,045,400 -24,096,397 -344.2
9.77
26.90
24
60 tháng
(2021-02-24) 		6.74 39.03% 3,429,193,800 -7,713,247 -218.5
8.23
26.90
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |