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)
26/04/2022
13.48
 2,874,000 13.19 13.48 12.39 459,800 608,900 -2.6
25/04/2022
13.19
 2,983,000 14.17 14.17 13.19 6,474,500 86,400 132.9
22/04/2022
14.17
 2,718,300 13.99 14.39 13.59 300,000 19,400 5.5
21/04/2022
13.99
 5,763,800 13.99 13.99 13.04 922,900 21,100 17.0
20/04/2022
13.99
 5,009,900 15.01 15.08 13.99 141,600 0 2.8
19/04/2022
15.01
 3,353,400 16.14 16.18 15.01 25,000 7,000 0.4
18/04/2022
16.14
 3,685,800 16.47 16.54 15.67 49,600 9,200 0.9
15/04/2022
16.47
 1,933,600 16.29 16.50 16.10 4,600 0 0.0
14/04/2022
16.29
 1,732,400 16.29 16.54 16.25 2,000 2,000 -0.0
13/04/2022
16.29
 2,633,100 16.03 16.36 15.78 8,400 10,500 -0.0
12/04/2022
16.03
 2,752,500 16.47 16.87 16.03 3,500 5,200 -0.0
08/04/2022
16.47
 3,115,000 16.69 16.98 16.47 0 51,600 -1.2
07/04/2022
16.69
 4,118,900 17.42 17.63 16.69 4,000 88,300 -2.0
06/04/2022
17.42
 3,087,200 17.49 17.85 17.34 0 23,800 -0.6
05/04/2022
17.49
 3,247,000 17.67 17.71 17.45 100 31,900 -0.8
04/04/2022
17.67
 3,747,400 17.71 18.00 17.60 2,400 30,800 -0.7
01/04/2022
17.71
 4,127,800 17.49 17.71 17.16 86,600 6,800 1.9
31/03/2022
17.49
 3,663,700 17.52 17.78 17.31 50,000 6,300 1.0
30/03/2022
17.52
 4,845,700 18.03 18.14 17.34 111,400 110,600 0.0
29/03/2022
18.03
 7,536,500 17.49 18.22 17.42 4,000 14,300 -0.2
28/03/2022
17.49
 5,636,500 17.49 17.89 17.20 2,200 45,200 -1.0
25/03/2022
17.49
 4,936,200 17.01 17.49 17.05 41,100 7,000 0.8
24/03/2022
17.01
 4,239,900 16.90 17.12 16.90 14,700 12,800 0.0
23/03/2022
16.90
 3,083,400 17.05 17.20 16.83 2,000 11,100 -0.2
22/03/2022
17.05
 3,641,000 16.98 17.38 17.05 0 500 -0.0
21/03/2022
16.98
 3,479,100 16.76 17.12 16.80 53,900 0 1.3
18/03/2022
16.76
 4,244,600 16.90 17.01 16.76 54,900 1,546,900 -34.3
17/03/2022
16.90
 3,434,900 16.76 17.20 16.76 0 61,900 -1.4
16/03/2022
16.76
 3,665,500 16.76 17.09 16.69 0 63,600 -1.5
15/03/2022
16.76
 4,239,100 16.76 16.76 16.25 2,500 282,900 -6.3
14/03/2022
16.76
 7,242,600 17.27 17.27 16.39 6,500 82,100 -1.7
11/03/2022
17.27
 6,000,000 17.78 17.85 17.12 56,700 22,500 0.8
10/03/2022
17.78
 5,002,300 17.52 18.07 17.45 255,600 9,600 6.0
09/03/2022
17.52
 6,141,700 17.89 18.18 17.34 12,900 5,600 0.2
08/03/2022
17.89
 8,680,400 18.58 18.69 17.89 403,900 41,800 9.1
07/03/2022
18.58
 9,217,700 17.93 18.91 18.00 1,909,700 21,300 47.9
04/03/2022
17.93
 5,920,200 17.93 18.29 17.71 523,500 82,200 10.8
03/03/2022
17.93
 11,785,400 16.76 17.93 16.76 20,400 7,000 0.3
02/03/2022
16.76
 4,501,500 16.76 17.05 16.61 71,300 98,500 -0.6
01/03/2022
16.76
 4,549,300 16.47 16.90 16.47 46,400 10,600 0.8
28/02/2022
16.47
 2,819,700 16.69 16.69 16.36 5,000 16,500 -0.3
25/02/2022
16.69
 3,865,400 16.58 16.90 16.54 0 0 0
24/02/2022
16.58
 4,868,000 17.20 17.27 16.25 7,800 42,700 -0.8
23/02/2022
17.20
 6,157,900 16.61 17.23 16.61 114,900 2,000 2.6
22/02/2022
16.61
 3,724,100 16.76 16.76 16.32 22,200 67,000 -1.0
21/02/2022
16.76
 4,183,500 16.69 16.94 16.58 15,600 6,600 0.2
18/02/2022
16.69
 3,172,200 16.76 16.80 16.58 78,600 4,900 1.7
17/02/2022
16.76
 3,351,700 16.76 17.05 16.61 141,400 5,300 3.1
16/02/2022
16.76
 2,951,200 16.36 16.83 16.32 102,800 4,300 2.2
15/02/2022
16.36
 3,057,000 16.36 16.39 16.03 14,100 0 0.3
14/02/2022
16.36
 4,267,400 16.65 16.76 16.36 5,200 10,500 -0.1
11/02/2022
16.65
 2,771,700 16.76 16.87 16.61 5,800 7,900 -0.0
10/02/2022
16.76
 2,927,500 16.76 17.01 16.65 32,000 53,300 -0.5
09/02/2022
16.76
 2,843,300 16.76 16.98 16.54 68,200 73,900 -0.1
08/02/2022
16.76
 2,706,300 16.47 16.83 16.39 13,200 8,600 0.1
07/02/2022
16.47
 1,892,700 16.03 16.61 16.03 19,500 5,000 0.3
28/01/2022
16.03
 3,055,100 16.03 16.03 15.56 21,100 155,400 -2.9
27/01/2022
16.03
 2,353,600 16.03 16.18 15.59 9,000 15,900 -0.2
26/01/2022
16.03
 2,465,000 15.88 16.18 15.67 39,200 31,100 0.2
25/01/2022
15.88
 2,539,700 15.05 15.88 15.05 329,200 1,300 6.9
24/01/2022
15.05
 4,684,100 16.18 16.18 15.05 820,100 176,900 13.4
21/01/2022
16.18
 3,727,700 16.47 16.50 16.03 300,000 306,000 -0.1
20/01/2022
16.47
 2,300,800 16.21 16.47 16.03 19,900 64,900 -1.0
19/01/2022
16.21
 3,804,700 15.23 16.21 15.23 249,400 0 5.4
18/01/2022
15.23
 6,788,700 17.20 17.20 15.23 518,200 9,500 10.8
17/01/2022
17.20
 2,340,700 17.56 17.71 17.05 5,700 135,700 -3.1
14/01/2022
17.56
 3,727,200 17.42 17.78 16.83 125,400 0 3.0
13/01/2022
17.42
 7,885,100 18.58 18.95 17.42 15,700 9,600 0.2
12/01/2022
18.58
 5,947,200 18.65 19.02 17.49 103,500 2,300 2.5
11/01/2022
18.65
 5,840,500 19.56 19.97 18.65 24,600 87,200 -1.6
10/01/2022
19.56
 11,894,100 19.13 20.40 19.16 59,500 60,700 -0.2
07/01/2022
19.13
 5,416,200 18.95 19.31 18.69 14,500 30,500 -0.4
06/01/2022
18.95
 7,905,900 19.09 19.09 18.58 2,000 51,200 -1.3
05/01/2022
19.09
 7,148,900 19.13 19.86 18.95 43,600 133,200 -2.4
04/01/2022
19.13
 6,290,100 18.87 19.20 18.76 19,900 1,567,400 -40.3
31/12/2021
18.87
 4,399,400 19.20 19.64 18.87 9,200 113,200 -2.7
30/12/2021
19.20
 8,816,400 18.14 19.38 18.22 3,500 15,400 -0.3
29/12/2021
18.14
 3,747,600 18.07 18.36 17.82 4,500 9,400 -0.1
28/12/2021
18.07
 5,284,200 18.14 18.58 17.89 2,600 102,400 -2.5
27/12/2021
18.14
 4,255,400 18.00 18.65 17.85 7,200 78,900 -1.8
24/12/2021
18.00
 4,678,300 17.96 18.58 18.00 3,900 112,800 -2.7
23/12/2021
17.96
 7,211,500 17.45 18.18 17.49 7,200 18,700 -0.3
22/12/2021
17.45
 5,345,900 16.94 17.71 16.87 11,200 35,000 -0.6
21/12/2021
16.94
 4,685,200 17.31 17.31 16.87 27,700 970,500 -22.0
20/12/2021
17.31
 3,417,400 17.56 17.78 17.12 5,500 140,500 -3.2
17/12/2021
17.56
 4,149,500 17.78 18.11 17.56 3,500 642,100 -15.4
16/12/2021
17.78
 2,448,700 17.85 17.93 17.52 16,500 102,700 -2.1
15/12/2021
17.85
 3,679,600 17.42 18.03 17.49 1,000 149,800 -3.6
14/12/2021
17.42
 3,337,300 17.09 17.71 17.09 13,600 107,300 -2.2
13/12/2021
17.09
 2,653,000 17.05 17.42 17.01 5,700 24,400 -0.4
10/12/2021
17.05
 2,794,600 17.16 17.34 16.94 25,600 129,700 -2.4
09/12/2021
17.16
 2,038,100 16.90 17.34 16.98 15,000 33,000 -0.4
08/12/2021
16.90
 2,573,400 17.09 17.34 16.80 4,500 25,200 -0.5
07/12/2021
17.09
 3,326,500 16.39 17.12 16.39 319,900 1,500 7.3
06/12/2021
16.39
 5,773,900 17.23 17.49 16.18 34,100 23,700 0.2
03/12/2021
17.23
 4,946,500 18.07 18.29 17.23 1,100 212,300 -5.1
02/12/2021
18.07
 3,819,600 18.07 18.65 18.00 0 249,500 -6.3
01/12/2021
18.07
 4,671,400 17.85 18.40 17.67 300 98,500 -2.4
30/11/2021
17.85
 5,419,700 17.42 18.40 17.52 159,500 42,000 2.9
29/11/2021
17.42
 5,202,100 17.71 17.71 17.12 82,600 94,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |