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)
29/07/2022
13.12
 1,243,300 13.19 13.33 13.12 56,200 0 1.0
28/07/2022
13.19
 962,200 12.90 13.30 13.01 101,700 30,000 1.3
27/07/2022
12.90
 606,700 12.97 12.97 12.79 27,400 0 0.5
26/07/2022
12.97
 666,800 13.01 13.12 12.90 2,000 0 0.0
25/07/2022
13.01
 931,000 13.26 13.26 13.01 26,700 31,700 -0.1
22/07/2022
13.26
 1,233,000 13.23 13.44 13.23 37,800 15,200 0.2
21/07/2022
13.23
 923,600 13.41 13.48 13.23 18,000 2,700 0.3
20/07/2022
13.41
 2,234,200 13.04 13.48 13.04 31,500 0 0.6
19/07/2022
13.04
 1,485,300 13.37 13.37 12.97 11,800 46,800 -0.6
18/07/2022
13.37
 1,087,900 13.37 13.44 13.30 5,000 0 0.1
15/07/2022
13.37
 2,322,000 13.48 13.74 13.37 1,700 10,200 -0.2
14/07/2022
13.48
 3,666,800 12.90 13.48 12.93 8,900 4,600 0.1
13/07/2022
12.90
 1,467,700 13.08 13.33 12.90 900 38,700 -0.7
12/07/2022
13.08
 1,724,500 12.72 13.12 12.53 900 45,900 -0.8
11/07/2022
12.72
 1,079,600 12.90 12.93 12.46 4,100 38,200 -0.6
08/07/2022
12.90
 1,430,400 12.53 12.93 12.42 94,600 604,300 -0.6
07/07/2022
12.53
 799,400 12.17 12.53 12.02 98,900 0 1.7
06/07/2022
12.17
 1,039,700 12.53 12.61 12.13 70,600 7,100 1.1
05/07/2022
12.53
 1,164,600 13.04 13.08 12.53 6,700 0 0.1
04/07/2022
13.04
 837,600 12.90 13.12 12.82 0 300 -0.0
01/07/2022
12.90
 1,800,200 13.59 13.59 12.79 63,800 19,400 0.8
30/06/2022
13.59
 5,460,400 12.75 13.59 12.39 27,600 50,700 -0.4
29/06/2022
12.75
 4,997,400 11.95 12.75 11.80 0 27,600 -0.5
28/06/2022
11.95
 4,346,700 11.80 12.10 11.66 15,600 500 0.2
27/06/2022
11.80
 1,389,500 11.66 11.84 11.59 35,800 1,600 0.5
24/06/2022
11.66
 2,094,200 11.48 11.84 11.44 9,100 2,500 0.1
23/06/2022
11.48
 1,078,400 11.15 11.48 10.86 37,800 15,200 0.4
22/06/2022
11.15
 972,300 10.82 11.15 10.82 14,200 23,400 -0.1
21/06/2022
10.82
 1,300,300 10.71 10.93 10.38 94,500 3,400 1.4
20/06/2022
10.71
 1,938,300 11.51 11.59 10.71 11,600 59,000 -0.7
17/06/2022
11.51
 2,061,000 11.80 11.80 11.15 141,600 197,300 -0.9
16/06/2022
11.80
 2,022,100 11.55 11.88 11.40 429,800 2,800 6.9
15/06/2022
11.55
 2,119,900 11.80 11.80 11.00 6,800 132,200 -2.0
14/06/2022
11.80
 2,019,800 11.77 11.80 11.22 106,000 69,100 0.6
13/06/2022
11.77
 4,777,200 12.64 12.64 11.77 8,300 866,800 -13.9
10/06/2022
12.64
 2,419,500 13.19 13.19 12.53 500 172,900 -3.0
09/06/2022
13.19
 1,087,600 13.26 13.26 13.08 19,300 106,200 -1.6
08/06/2022
13.26
 3,534,700 13.30 13.44 13.12 3,000 640,300 -11.6
07/06/2022
13.30
 4,586,300 12.50 13.30 12.50 50,400 356,200 -5.6
06/06/2022
12.50
 1,516,400 12.57 12.79 12.46 85,300 20,400 1.1
03/06/2022
12.57
 2,074,200 12.68 12.75 12.46 1,000 17,300 -0.3
02/06/2022
12.68
 1,850,300 12.79 12.82 12.42 25,900 10,900 0.3
01/06/2022
12.79
 2,230,600 12.75 12.79 12.39 47,900 0 0.8
31/05/2022
12.75
 2,719,700 12.90 12.90 12.50 68,200 24,900 0.8
30/05/2022
12.90
 1,720,600 12.86 12.93 12.68 76,700 66,100 0.2
27/05/2022
12.86
 3,794,600 12.64 13.19 12.79 58,000 82,900 -0.4
26/05/2022
12.64
 5,243,400 11.84 12.64 11.91 40,000 28,100 0.2
25/05/2022
11.84
 2,191,700 11.37 11.84 11.51 122,600 30,300 1.5
24/05/2022
11.37
 1,055,200 11.66 11.66 11.29 84,600 18,500 1.0
23/05/2022
11.66
 1,528,300 11.77 11.91 11.15 35,200 133,700 -1.6
20/05/2022
11.77
 1,525,100 11.77 11.84 11.59 6,000 89,700 -1.4
19/05/2022
11.77
 1,946,900 11.77 11.77 11.22 14,600 78,000 -1.0
18/05/2022
11.77
 2,492,300 11.44 11.95 11.33 76,300 263,300 -3.0
17/05/2022
11.44
 2,671,400 10.71 11.44 10.67 176,800 0 2.8
16/05/2022
10.71
 3,317,000 10.49 11.11 10.46 1,048,100 38,100 14.8
13/05/2022
10.49
 3,676,300 11.26 11.26 10.49 283,600 7,600 4.0
12/05/2022
11.26
 3,296,400 12.10 12.10 11.26 5,000 712,000 -11.1
11/05/2022
12.10
 1,833,300 12.02 12.31 11.99 94,600 604,300 -8.5
10/05/2022
12.02
 2,842,400 12.57 12.57 11.73 186,100 709,600 -8.6
09/05/2022
12.57
 2,914,000 13.48 13.48 12.57 13,500 639,300 -10.8
06/05/2022
13.48
 1,540,800 14.17 14.17 13.48 612,100 288,700 6.0
05/05/2022
14.17
 1,464,100 14.21 14.28 13.70 33,500 144,700 -2.1
04/05/2022
14.21
 2,046,200 13.84 14.39 13.70 24,500 122,200 -1.9
29/04/2022
13.84
 1,717,200 13.33 13.84 13.23 101,800 43,000 1.1
28/04/2022
13.33
 1,297,800 13.55 13.70 13.33 3,400 133,700 -2.4
27/04/2022
13.55
 1,906,900 13.48 13.70 13.04 201,500 152,600 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |