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)
26/11/2021
17.71
 6,964,700 18.25 18.44 17.49 4,000 219,800 -5.3
25/11/2021
18.25
 4,457,600 17.93 18.51 17.96 2,200 20,900 -0.5
24/11/2021
17.93
 5,600,900 18.22 18.58 17.93 55,900 224,400 -4.2
23/11/2021
18.22
 4,444,900 17.52 18.29 17.52 190,800 8,900 4.5
22/11/2021
17.52
 7,889,600 18.84 18.91 17.52 11,400 185,600 -4.3
19/11/2021
18.84
 12,995,800 19.27 20.04 18.22 218,800 187,800 0.9
18/11/2021
19.27
 10,255,800 18.36 19.53 18.44 214,900 137,500 2.0
17/11/2021
18.36
 7,428,800 18.14 18.62 17.82 470,100 64,100 10.2
16/11/2021
18.14
 11,448,800 19.02 19.02 18.14 155,100 369,300 -5.3
15/11/2021
19.02
 9,286,500 18.95 19.71 18.65 120,400 21,600 2.6
12/11/2021
18.95
 6,535,300 18.65 19.20 18.40 77,100 2,700 1.9
11/11/2021
18.65
 10,230,800 18.80 18.95 18.22 82,800 106,200 -0.6
10/11/2021
18.80
 10,595,600 18.22 19.13 18.07 73,400 26,300 1.2
09/11/2021
18.22
 11,065,500 18.11 18.65 17.85 48,800 19,800 0.7
08/11/2021
18.11
 17,594,700 16.94 18.11 17.34 404,500 89,000 7.8
05/11/2021
16.94
 9,122,700 16.36 17.09 16.25 68,800 26,700 1.0
04/11/2021
16.36
 5,658,900 16.43 16.76 16.29 3,400 0 0
03/11/2021
16.43
 13,190,100 16.69 17.31 16.43 1,046,300 19,300 23.6
02/11/2021
16.69
 9,643,500 16.32 16.69 16.07 765,400 1,200 17.2
01/11/2021
16.32
 10,452,400 16.03 16.54 15.88 7,100 4,000 0.1
29/10/2021
16.03
 8,281,000 16.10 16.32 15.88 17,900 584,000 -12.5
28/10/2021
16.10
 11,010,800 15.56 16.18 15.45 272,900 31,900 5.1
27/10/2021
15.56
 3,302,400 15.59 15.85 15.48 200 12,400 -0.3
26/10/2021
15.59
 3,663,300 15.16 15.63 15.05 573,800 33,100 11.4
25/10/2021
15.16
 4,436,900 15.34 15.45 15.16 10,700 600 0.2
22/10/2021
15.34
 3,801,500 15.23 15.59 15.16 300 33,000 -0.7
21/10/2021
15.23
 3,154,400 15.34 15.48 15.23 0 23,200 -0.5
20/10/2021
15.34
 3,329,400 15.48 15.63 15.23 1,600 21,400 -0.4
19/10/2021
15.48
 2,677,200 15.34 15.59 15.27 8,800 22,300 -0.3
18/10/2021
15.34
 5,473,900 15.74 15.74 15.34 0 490,100 -10.5
15/10/2021
15.74
 6,379,400 15.88 16.07 15.59 300 1,737,800 -37.6
14/10/2021
15.88
 6,589,700 15.88 16.25 15.81 1,000 1,457,900 -32.1
13/10/2021
15.88
 3,638,900 15.88 16.10 15.81 0 407,200 -8.9
12/10/2021
15.88
 5,216,200 16.18 16.29 15.88 14,500 416,000 -8.8
11/10/2021
16.18
 10,966,100 15.52 16.36 15.59 147,300 3,488,500 -73.0
08/10/2021
15.52
 4,691,600 15.30 15.85 15.48 8,500 1,081,000 -22.9
07/10/2021
15.30
 9,574,400 15.30 15.78 15.23 139,700 5,797,400 -120.2
06/10/2021
15.30
 3,380,200 15.30 15.56 15.19 0 684,500 -14.4
05/10/2021
15.30
 2,878,500 15.23 15.45 15.12 0 614,700 -12.9
04/10/2021
15.23
 2,985,400 15.41 15.56 15.19 400 741,300 -15.7
01/10/2021
15.41
 3,412,600 15.34 15.81 15.34 350,216 416,116 -1.4
30/09/2021
15.34
 2,280,100 15.27 15.67 15.27 0 10,000 -0.2
29/09/2021
15.27
 2,064,600 15.30 15.45 15.05 0 12,200 -0.3
28/09/2021
15.30
 3,187,900 14.94 15.30 14.79 50,900 18,100 0.7
27/09/2021
14.94
 6,474,800 15.88 15.92 14.94 6,000 25,000 -0.4
24/09/2021
15.88
 2,677,700 16.18 16.36 15.81 7,100 13,900 -0.1
23/09/2021
16.18
 5,348,700 16.50 16.83 16.10 5,000 15,100 -0.2
22/09/2021
16.50
 8,542,600 15.67 16.65 15.70 11,300 21,800 -0.2
21/09/2021
15.67
 3,430,400 15.78 15.81 15.30 1,500 54,700 -1.1
20/09/2021
15.78
 4,782,000 15.74 16.39 15.59 2,600 135,000 -2.9
17/09/2021
15.74
 6,780,200 15.70 16.21 15.59 4,200 2,913,600 -62.9
16/09/2021
15.70
 3,212,800 15.59 15.96 15.70 0 63,500 -1.4
15/09/2021
15.59
 2,908,200 15.52 15.81 15.45 1,400 48,500 -1.0
14/09/2021
15.52
 3,462,900 15.23 15.63 15.19 1,600 299,500 -6.3
13/09/2021
15.23
 7,770,200 15.96 15.96 15.23 700 268,700 -5.6
10/09/2021
15.96
 4,541,300 16.29 16.58 15.96 2,000 99,900 -2.2
09/09/2021
16.29
 4,206,600 15.81 16.29 15.74 0 78,500 -1.7
08/09/2021
15.81
 6,829,000 16.14 16.39 15.52 0 105,700 -2.3
07/09/2021
16.14
 8,558,200 17.20 17.31 16.03 1,300 131,500 -2.9
06/09/2021
17.20
 9,429,100 16.54 17.42 16.76 84,600 95,500 -0.2
01/09/2021
16.54
 5,254,700 16.47 16.76 16.10 46,600 22,500 0.5
31/08/2021
16.47
 9,943,300 16.47 17.01 16.25 331,600 183,000 3.3
30/08/2021
16.47
 8,394,100 15.78 16.61 15.96 141,880 82,480 1.4
27/08/2021
15.78
 5,070,900 15.74 16.14 15.52 10,000 102,100 -2.0
26/08/2021
15.74
 4,320,800 15.30 15.92 15.23 51,200 26,400 0.5
25/08/2021
15.30
 2,920,600 14.94 15.30 14.79 24,100 46,500 -0.5
24/08/2021
14.94
 5,648,600 15.30 15.45 14.50 109,000 19,200 1.8
23/08/2021
15.30
 5,264,700 15.81 15.81 15.12 11,000 490,200 -10.2
20/08/2021
15.81
 9,002,300 16.29 16.47 15.30 37,000 90,400 -1.2
19/08/2021
16.29
 10,075,100 15.45 16.39 15.37 700 142,100 -3.1
18/08/2021
15.45
 3,341,200 15.63 15.74 15.34 0 95,200 -2.0
17/08/2021
15.63
 7,811,900 15.52 16.03 15.45 1,000 65,900 -1.4
16/08/2021
15.52
 9,022,900 14.65 15.63 15.01 77,600 160,900 -1.8
13/08/2021
14.65
 3,831,500 14.79 14.97 14.28 11,700 72,700 -0.4
12/08/2021
14.79
 6,369,600 15.05 15.59 14.79 50,500 225,800 -3.6
11/08/2021
15.05
 8,439,200 14.06 15.05 14.65 76,200 101,400 -0.5
10/08/2021
14.06
 3,559,000 14.03 14.06 13.88 110,800 195,800 -1.6
09/08/2021
14.03
 2,846,500 13.92 14.14 13.63 23,300 89,600 -1.3
06/08/2021
13.92
 3,643,300 13.59 13.99 13.55 46,900 1,100 0.9
05/08/2021
13.59
 1,980,500 13.59 13.66 13.44 29,900 9,200 0.4
04/08/2021
13.59
 1,821,100 13.84 13.84 13.55 31,600 9,800 0.4
03/08/2021
13.84
 1,930,600 13.77 13.92 13.48 303,400 41,200 5.0
02/08/2021
13.77
 3,619,900 13.52 14.10 13.44 31,000 20,300 0.2
30/07/2021
13.52
 3,407,800 13.37 13.63 13.23 49,500 5,200 0.8
29/07/2021
13.37
 1,351,800 13.30 13.52 13.26 48,800 400 0.9
28/07/2021
13.30
 1,077,200 13.33 13.52 13.23 0 69,300 -1.3
27/07/2021
13.33
 1,704,700 13.48 13.66 13.30 2,400 134,400 -2.4
26/07/2021
13.48
 2,024,300 13.23 13.48 13.12 102,500 63,200 0.7
23/07/2021
13.23
 2,249,100 13.44 13.59 13.23 37,500 61,200 -0.4
22/07/2021
13.44
 1,905,500 13.41 13.66 12.90 109,800 4,100 2.0
21/07/2021
13.41
 1,194,400 13.48 13.55 13.12 121,900 93,200 0.5
20/07/2021
13.48
 3,519,500 13.12 13.48 12.64 363,700 251,200 2.2
19/07/2021
13.12
 2,330,300 13.84 13.84 12.90 242,200 18,200 4.0
16/07/2021
13.84
 2,807,800 13.63 13.84 13.33 626,900 251,200 7.1
15/07/2021
13.63
 2,943,700 12.75 13.63 12.46 698,800 32,700 12.4
14/07/2021
12.75
 2,975,300 13.12 13.33 12.75 78,600 181,500 -1.8
13/07/2021
13.12
 4,398,100 12.28 13.12 12.31 512,200 35,400 8.3
12/07/2021
12.28
 6,545,100 13.19 13.19 12.28 349,700 48,900 5.1
09/07/2021
13.19
 3,833,100 14.06 14.06 13.19 14,400 43,000 -0.5
08/07/2021
14.06
 2,555,800 14.14 14.35 13.92 572,000 8,800 10.0

Chính sách bảo mật | Điều khoản sử dụng |