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)
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
15/10/2021
16.68
 6,379,400 16.84 17.03 16.53 300 1,737,800 -37.6
14/10/2021
16.84
 6,589,700 16.84 17.22 16.76 1,000 1,457,900 -32.1
13/10/2021
16.84
 3,638,900 16.84 17.07 16.76 0 407,200 -8.9
12/10/2021
16.84
 5,216,200 17.15 17.26 16.84 14,500 416,000 -8.8
11/10/2021
17.15
 10,966,100 16.45 17.34 16.53 147,300 3,488,500 -73.0
08/10/2021
16.45
 4,691,600 16.22 16.80 16.41 8,500 1,081,000 -22.9
07/10/2021
16.22
 9,574,400 16.22 16.72 16.14 139,700 5,797,400 -120.2
06/10/2021
16.22
 3,380,200 16.22 16.49 16.10 0 684,500 -14.4
05/10/2021
16.22
 2,878,500 16.14 16.37 16.03 0 614,700 -12.9
04/10/2021
16.14
 2,985,400 16.34 16.49 16.10 400 741,300 -15.7
01/10/2021
16.34
 3,412,600 16.26 16.76 16.26 350,216 416,116 -1.4
30/09/2021
16.26
 2,280,100 16.18 16.61 16.18 0 10,000 -0.2
29/09/2021
16.18
 2,064,600 16.22 16.37 15.95 0 12,200 -0.3
28/09/2021
16.22
 3,187,900 15.83 16.22 15.68 50,900 18,100 0.7
27/09/2021
15.83
 6,474,800 16.84 16.88 15.83 6,000 25,000 -0.4
24/09/2021
16.84
 2,677,700 17.15 17.34 16.76 7,100 13,900 -0.1
23/09/2021
17.15
 5,348,700 17.49 17.84 17.07 5,000 15,100 -0.2
22/09/2021
17.49
 8,542,600 16.61 17.65 16.64 11,300 21,800 -0.2
21/09/2021
16.61
 3,430,400 16.72 16.76 16.22 1,500 54,700 -1.1
20/09/2021
16.72
 4,782,000 16.68 17.38 16.53 2,600 135,000 -2.9
17/09/2021
16.68
 6,780,200 16.64 17.19 16.53 4,200 2,913,600 -62.9
16/09/2021
16.64
 3,212,800 16.53 16.92 16.64 0 63,500 -1.4
15/09/2021
16.53
 2,908,200 16.45 16.76 16.37 1,400 48,500 -1.0
14/09/2021
16.45
 3,462,900 16.14 16.57 16.10 1,600 299,500 -6.3
13/09/2021
16.14
 7,770,200 16.92 16.92 16.14 700 268,700 -5.6
10/09/2021
16.92
 4,541,300 17.26 17.57 16.92 2,000 99,900 -2.2
09/09/2021
17.26
 4,206,600 16.76 17.26 16.68 0 78,500 -1.7
08/09/2021
16.76
 6,829,000 17.11 17.38 16.45 0 105,700 -2.3
07/09/2021
17.11
 8,558,200 18.23 18.34 16.99 1,300 131,500 -2.9
06/09/2021
18.23
 9,429,100 17.53 18.46 17.76 84,600 95,500 -0.2
01/09/2021
17.53
 5,254,700 17.46 17.76 17.07 46,600 22,500 0.5
31/08/2021
17.46
 9,943,300 17.46 18.04 17.22 331,600 183,000 3.3
30/08/2021
17.46
 8,394,100 16.72 17.61 16.92 141,880 82,480 1.4
27/08/2021
16.72
 5,070,900 16.68 17.11 16.45 10,000 102,100 -2.0
26/08/2021
16.68
 4,320,800 16.22 16.88 16.14 51,200 26,400 0.5
25/08/2021
16.22
 2,920,600 15.83 16.22 15.68 24,100 46,500 -0.5
24/08/2021
15.83
 5,648,600 16.22 16.37 15.37 109,000 19,200 1.8
23/08/2021
16.22
 5,264,700 16.76 16.76 16.03 11,000 490,200 -10.2
20/08/2021
16.76
 9,002,300 17.26 17.46 16.22 37,000 90,400 -1.2
19/08/2021
17.26
 10,075,100 16.37 17.38 16.30 700 142,100 -3.1
18/08/2021
16.37
 3,341,200 16.57 16.68 16.26 0 95,200 -2.0
17/08/2021
16.57
 7,811,900 16.45 16.99 16.37 1,000 65,900 -1.4
16/08/2021
16.45
 9,022,900 15.52 16.57 15.91 77,600 160,900 -1.8
13/08/2021
15.52
 3,831,500 15.68 15.87 15.14 11,700 72,700 -0.4
12/08/2021
15.68
 6,369,600 15.95 16.53 15.68 50,500 225,800 -3.6
11/08/2021
15.95
 8,439,200 14.91 15.95 15.52 76,200 101,400 -0.5
10/08/2021
14.91
 3,559,000 14.87 14.91 14.71 110,800 195,800 -1.6
09/08/2021
14.87
 2,846,500 14.75 14.98 14.44 23,300 89,600 -1.3
06/08/2021
14.75
 3,643,300 14.40 14.83 14.37 46,900 1,100 0.9
05/08/2021
14.40
 1,980,500 14.40 14.48 14.25 29,900 9,200 0.4
04/08/2021
14.40
 1,821,100 14.68 14.68 14.37 31,600 9,800 0.4
03/08/2021
14.68
 1,930,600 14.60 14.75 14.29 303,400 41,200 5.0
02/08/2021
14.60
 3,619,900 14.33 14.95 14.25 31,000 20,300 0.2
30/07/2021
14.33
 3,407,800 14.17 14.44 14.02 49,500 5,200 0.8
29/07/2021
14.17
 1,351,800 14.10 14.33 14.06 48,800 400 0.9
28/07/2021
14.10
 1,077,200 14.13 14.33 14.02 0 69,300 -1.3
27/07/2021
14.13
 1,704,700 14.29 14.48 14.10 2,400 134,400 -2.4
26/07/2021
14.29
 2,024,300 14.02 14.29 13.90 102,500 63,200 0.7
23/07/2021
14.02
 2,249,100 14.25 14.40 14.02 37,500 61,200 -0.4
22/07/2021
14.25
 1,905,500 14.21 14.48 13.67 109,800 4,100 2.0
21/07/2021
14.21
 1,194,400 14.29 14.37 13.90 121,900 93,200 0.5
20/07/2021
14.29
 3,519,500 13.90 14.29 13.40 363,700 251,200 2.2
19/07/2021
13.90
 2,330,300 14.68 14.68 13.67 242,200 18,200 4.0
16/07/2021
14.68
 2,807,800 14.44 14.68 14.13 626,900 251,200 7.1
15/07/2021
14.44
 2,943,700 13.52 14.44 13.21 698,800 32,700 12.4
14/07/2021
13.52
 2,975,300 13.90 14.13 13.52 78,600 181,500 -1.8

Chính sách bảo mật | Điều khoản sử dụng |