CTCP Thành Thành Công - Biên Hòa (sbt)

20.65
-0.65
(-3.05%)
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
(2026-07-06) 		0.05 0.24% 13,315,400 -258,458 0
20.65
21.30
20.65
2 tháng
(2026-06-08) 		1 4.93% 24,567,200 -32,113 0
20.30
21.90
20.65
3 tháng
(2026-05-07) 		0.90 4.41% 37,556,700 -946,998 0
20.10
21.90
20.65
6 tháng
(2026-02-06) 		-1.15 -5.13% 66,970,700 -2,387,299 -15.9
19.43
22.83
20.65
12 tháng
(2025-08-11) 		-2.28 -9.69% 174,802,400 -6,428,099 -114.3
19.43
25.38
20.65
24 tháng
(2024-08-15) 		10.45 96.33% 629,078,800 -10,697,273 -168.3
10.12
25.38
20.65
36 tháng
(2023-08-21) 		8.69 68.95% 1,305,947,700 -30,638,310 -414.7
9.22
25.38
20.65
60 tháng
(2021-08-31) 		4.83 29.34% 3,015,836,200 -16,171,846 -351.7
7.76
25.38
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
10.60
 3,898,100 10.53 10.76 10.02 1,702,700 2,400 23.1
19/12/2022
10.53
 4,699,900 10.53 10.76 10.29 77,123 106,355 -0.4
16/12/2022
10.53
 6,467,400 10.53 10.64 10.25 2,901,500 2,098,506 10.8
15/12/2022
10.53
 4,515,500 10.64 10.76 10.49 836,400 20,500 11.0
14/12/2022
10.64
 4,315,000 10.56 10.68 10.49 1,118,500 14,500 15.1
13/12/2022
10.56
 4,760,900 10.45 10.60 10.37 1,540,600 122,200 19.2
12/12/2022
10.45
 5,441,800 10.41 10.64 10.29 1,435,888 132,300 17.5
09/12/2022
10.41
 4,667,800 10.25 10.45 10.06 894,900 99,400 10.6
08/12/2022
10.25
 5,018,600 10.21 10.41 10.02 756,000 65,900 9.1
07/12/2022
10.21
 5,448,100 10.14 10.21 9.71 351,700 67,700 3.7
06/12/2022
10.14
 6,948,200 10.76 10.76 10.14 689,300 1,249,500 -7.3
05/12/2022
10.76
 6,164,000 10.84 10.95 10.45 1,020,800 163,922 11.8
02/12/2022
10.84
 6,254,400 10.53 10.84 10.21 504,100 34,800 6.5
01/12/2022
10.53
 6,120,300 10.14 10.84 10.21 2,298,300 161,000 28.9
30/11/2022
10.14
 3,964,700 9.75 10.14 9.63 1,203,100 35,300 15.2
29/11/2022
9.75
 3,188,100 9.51 9.82 9.43 1,084,100 51,574 12.9
28/11/2022
9.51
 3,208,500 9.04 9.67 9.20 946,400 63,500 10.8
25/11/2022
9.04
 2,412,300 8.58 9.04 8.62 749,400 3,800 8.6
24/11/2022
8.58
 1,810,800 8.42 8.58 8.30 721,500 23,900 7.7
23/11/2022
8.42
 1,467,800 8.58 8.73 8.30 693,100 60,400 6.8
22/11/2022
8.58
 1,943,900 8.38 8.73 8.34 472,530 13,702 5.0
21/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
21/11/2022
8.38
 1,333,100 8.27 8.65 8.34 430,000 42,900 4.2
18/11/2022
8.27
 2,094,900 8.09 8.27 7.87 538,900 0 6.1
17/11/2022
8.09
 1,490,900 7.98 8.31 7.94 234,700 0 2.6
16/11/2022
7.98
 3,626,300 7.76 8.05 7.22 397,000 18,700 4.1
15/11/2022
7.76
 1,521,500 8.31 8.31 7.76 111,500 2,000 1.2
14/11/2022
8.31
 2,264,800 8.56 8.56 7.98 811,600 12,200 9.1
11/11/2022
8.56
 1,616,900 8.60 8.74 8.20 9,600 41,600 -0.4
10/11/2022
8.60
 2,874,500 8.85 8.85 8.23 174,600 0 2.1
09/11/2022
8.85
 1,117,300 8.78 9.04 8.63 246,700 0 3.0
08/11/2022
8.78
 1,911,900 8.78 8.78 8.27 389,000 5,900 4.6
07/11/2022
8.78
 915,500 9.44 9.44 8.78 171,000 28,700 1.7
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

Chính sách bảo mật | Điều khoản sử dụng |