CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |