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) 		-1.75 -7.26% 9,135,900 -313,500 -7.2
22
24.20
22
2 tháng
(2026-01-19) 		-1.95 -8.02% 19,258,700 -770,800 -18.1
22
24.35
22
3 tháng
(2025-12-18) 		-2.25 -9.15% 32,900,200 -175,900 -3.3
22
25.10
22
6 tháng
(2025-09-19) 		-1.60 -6.68% 86,769,400 -2,446,900 -59.3
22
26.90
22
12 tháng
(2025-03-24) 		7.30 48.50% 303,884,500 -5,606,143 -124.8
14.50
26.90
22
24 tháng
(2024-03-28) 		10.99 96.68% 861,176,900 -8,256,287 -157.7
9.77
26.90
22
36 tháng
(2023-04-03) 		10.24 84.60% 1,584,392,300 -30,993,945 -443.4
9.77
26.90
22
60 tháng
(2021-04-13) 		5.16 30.05% 3,313,025,200 -10,829,547 -288.7
8.23
26.90
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
19.16
 4,671,400 18.92 19.50 18.73 300 98,500 -2.4
30/11/2021
18.92
 5,419,700 18.46 19.50 18.58 159,500 42,000 2.9
29/11/2021
18.46
 5,202,100 18.77 18.77 18.15 82,600 94,000 0.0
26/11/2021
18.77
 6,964,700 19.35 19.54 18.54 4,000 219,800 -5.3
25/11/2021
19.35
 4,457,600 19.00 19.62 19.04 2,200 20,900 -0.5
24/11/2021
19.00
 5,600,900 19.31 19.70 19.00 55,900 224,400 -4.2
23/11/2021
19.31
 4,444,900 18.58 19.39 18.58 190,800 8,900 4.5
22/11/2021
18.58
 7,889,600 19.97 20.04 18.58 11,400 185,600 -4.3
19/11/2021
19.97
 12,995,800 20.43 21.24 19.31 218,800 187,800 0.9
18/11/2021
20.43
 10,255,800 19.46 20.70 19.54 214,900 137,500 2.0
17/11/2021
19.46
 7,428,800 19.23 19.73 18.88 470,100 64,100 10.2
16/11/2021
19.23
 11,448,800 20.16 20.16 19.23 155,100 369,300 -5.3
15/11/2021
20.16
 9,286,500 20.08 20.89 19.77 120,400 21,600 2.6
12/11/2021
20.08
 6,535,300 19.77 20.35 19.50 77,100 2,700 1.9
11/11/2021
19.77
 10,230,800 19.93 20.08 19.31 82,800 106,200 -0.6
10/11/2021
19.93
 10,595,600 19.31 20.27 19.16 73,400 26,300 1.2
09/11/2021
19.31
 11,065,500 19.19 19.77 18.92 48,800 19,800 0.7
08/11/2021
19.19
 17,594,700 17.96 19.19 18.38 404,500 89,000 7.8
05/11/2021
17.96
 9,122,700 17.34 18.11 17.22 68,800 26,700 1.0
04/11/2021
17.34
 5,658,900 17.42 17.76 17.26 3,400 0 0
03/11/2021
17.42
 13,190,100 17.69 18.34 17.42 1,046,300 19,300 23.6
02/11/2021
17.69
 9,643,500 17.30 17.69 17.03 765,400 1,200 17.2
01/11/2021
17.30
 10,452,400 16.99 17.53 16.84 7,100 4,000 0.1
29/10/2021
16.99
 8,281,000 17.07 17.30 16.84 17,900 584,000 -12.5
28/10/2021
17.07
 11,010,800 16.49 17.15 16.37 272,900 31,900 5.1
27/10/2021
16.49
 3,302,400 16.53 16.80 16.41 200 12,400 -0.3
26/10/2021
16.53
 3,663,300 16.07 16.57 15.95 573,800 33,100 11.4
25/10/2021
16.07
 4,436,900 16.26 16.37 16.07 10,700 600 0.2
22/10/2021
16.26
 3,801,500 16.14 16.53 16.07 300 33,000 -0.7
21/10/2021
16.14
 3,154,400 16.26 16.41 16.14 0 23,200 -0.5
20/10/2021
16.26
 3,329,400 16.41 16.57 16.14 1,600 21,400 -0.4
19/10/2021
16.41
 2,677,200 16.26 16.53 16.18 8,800 22,300 -0.3
18/10/2021
16.26
 5,473,900 16.68 16.68 16.26 0 490,100 -10.5

Chính sách bảo mật | Điều khoản sử dụng |