CTCP Thành Thành Công - Biên Hòa (sbt)

24
0
(0%)
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
(2025-12-30) 		-0.50 -2.04% 12,543,500 304,400 7.6
24
25.10
24
2 tháng
(2025-12-01) 		-0.90 -3.61% 26,634,900 88,900 2.3
24
25.20
24
3 tháng
(2025-10-31) 		-1.35 -5.33% 43,263,200 -357,200 -8.8
24
25.45
24
6 tháng
(2025-08-04) 		0 0% 114,141,800 -4,381,700 -106.8
23.95
26.90
24
12 tháng
(2025-02-03) 		11.70 95.12% 391,462,000 -3,293,978 -87.7
12.30
26.90
24
24 tháng
(2024-02-15) 		11.82 97.01% 964,787,800 -26,699,261 -378.4
9.77
26.90
24
36 tháng
(2023-02-14) 		12.26 104.51% 1,633,045,400 -24,096,397 -344.2
9.77
26.90
24
60 tháng
(2021-02-24) 		6.74 39.03% 3,429,193,800 -7,713,247 -218.5
8.23
26.90
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
13.90
 4,398,100 13.01 13.90 13.05 512,200 35,400 8.3
12/07/2021
13.01
 6,545,100 13.98 13.98 13.01 349,700 48,900 5.1
09/07/2021
13.98
 3,833,100 14.91 14.91 13.98 14,400 43,000 -0.5
08/07/2021
14.91
 2,555,800 14.98 15.22 14.75 572,000 8,800 10.0
07/07/2021
14.98
 3,668,700 14.83 15.14 14.06 535,600 32,600 9.6
06/07/2021
14.83
 4,210,800 15.83 15.99 14.83 54,200 20,100 0.7
05/07/2021
15.83
 3,547,200 16.22 16.22 15.37 16,700 27,700 -0.1
02/07/2021
16.22
 2,419,800 16.49 16.61 16.22 11,700 417,600 -8.6
01/07/2021
16.49
 3,495,900 16.22 16.61 16.07 12,800 53,000 -0.8
30/06/2021
16.22
 1,988,100 16.61 16.61 16.22 28,300 11,300 0.4
29/06/2021
16.61
 2,702,500 16.61 16.88 16.22 24,200 23,000 0.0
28/06/2021
16.61
 3,840,100 16.14 16.80 16.03 12,000 8,700 0.1
25/06/2021
16.14
 4,140,800 16.53 16.68 16.03 25,100 27,000 -0.0
24/06/2021
16.53
 2,709,400 16.68 16.92 16.45 28,400 20,400 0.2
23/06/2021
16.68
 5,448,900 17.15 17.26 16.41 80,100 37,600 0.9
22/06/2021
17.15
 5,870,800 17.22 17.61 17.03 36,100 179,400 -3.3
21/06/2021
17.22
 6,221,400 17.61 17.69 17.22 5,000 1,965,600 -44.3
18/06/2021
17.61
 7,061,800 17.42 18.19 17.46 65,900 444,900 -8.7
17/06/2021
17.42
 14,001,000 16.30 17.42 16.37 521,100 15,600 11.0
16/06/2021
16.30
 5,223,700 15.83 16.76 16.22 8,100 82,100 -1.6
15/06/2021
15.83
 3,975,500 16.45 16.57 15.83 29,400 11,400 0.4
14/06/2021
16.45
 2,389,900 16.45 16.61 16.37 2,600 17,000 -0.3
11/06/2021
16.45
 3,694,400 16.76 17.15 16.45 3,000 9,100 -0.1
10/06/2021
16.76
 3,493,000 16.22 16.76 15.76 450,400 33,700 8.7
09/06/2021
16.22
 1,785,400 16.37 16.61 16.14 28,000 110,000 -1.7
08/06/2021
16.37
 4,842,800 16.14 16.95 16.14 13,300 37,300 -0.5
07/06/2021
16.14
 3,190,000 16.14 16.45 15.95 5,800 8,000 -0.0
04/06/2021
16.14
 2,394,000 16.37 16.72 15.91 45,700 26,500 0.4
03/06/2021
16.37
 5,155,900 15.37 16.41 15.49 1,015,300 79,500 19.5
02/06/2021
15.37
 2,548,400 15.14 15.45 15.02 202,200 8,400 3.8
01/06/2021
15.14
 1,120,300 15.37 15.41 15.14 4,700 6,400 -0.0
31/05/2021
15.37
 2,411,300 15.22 15.37 14.87 5,700 8,200 -0.0
28/05/2021
15.22
 2,062,400 14.75 15.22 14.75 26,100 12,500 0.3
27/05/2021
14.75
 1,672,600 14.95 15.06 14.75 150,400 400 2.9
26/05/2021
14.95
 2,714,500 15.22 15.29 14.75 10,500 16,600 -0.1
25/05/2021
15.22
 1,747,700 15.41 15.41 15.06 4,500 1,300 0.1
24/05/2021
15.41
 1,737,000 15.37 15.68 15.29 7,000 48,700 -0.8
21/05/2021
15.37
 2,208,800 14.91 15.52 14.75 21,000 25,300 -0.1
20/05/2021
14.91
 2,141,100 15.18 15.18 14.68 28,300 69,700 -0.8
19/05/2021
15.18
 2,038,800 15.37 15.37 14.98 8,276,862 8,277,462 -0.0
18/05/2021
15.37
 1,889,100 15.14 15.56 15.14 3,200 22,700 -0.4
17/05/2021
15.14
 2,053,300 15.60 15.60 15.14 5,003,700 5,092,000 -1.7
14/05/2021
15.60
 3,159,500 16.03 16.10 15.56 1,900 106,400 -2.1
13/05/2021
16.03
 3,386,200 16.57 16.57 16.03 6,205,900 6,160,400 1.0
12/05/2021
16.57
 4,295,900 15.56 16.57 15.60 881,100 45,300 17.5
11/05/2021
15.56
 4,283,900 14.71 15.72 14.68 3,066,500 3,069,100 -0.1
10/05/2021
14.71
 2,766,300 14.95 14.95 14.64 366,600 80,300 5.5
07/05/2021
14.95
 2,590,600 15.33 15.33 14.95 664,300 79,900 11.5
06/05/2021
15.33
 2,650,200 15.41 15.72 15.33 0 38,500 -0.8
05/05/2021
15.41
 2,640,000 15.25 15.76 15.29 140,500 89,100 1.0
04/05/2021
15.25
 3,163,800 15.45 15.45 14.98 202,000 75,300 2.5
29/04/2021
15.45
 2,516,300 15.80 15.95 15.45 295,800 46,700 5.1
28/04/2021
15.80
 1,963,000 15.64 16.07 15.64 358,300 42,200 6.5
27/04/2021
15.64
 1,780,600 15.87 16.14 15.64 279,800 177,100 2.1
26/04/2021
15.87
 2,403,600 15.76 16.57 15.68 244,500 59,800 3.9
23/04/2021
15.76
 3,578,600 15.22 15.83 15.18 494,000 443,800 1.0
22/04/2021
15.22
 3,987,200 16.34 16.34 15.22 224,100 503,300 -5.6
20/04/2021
16.34
 3,120,200 16.68 16.92 16.30 217,300 810,300 -12.7
19/04/2021
16.68
 2,105,600 16.99 17.34 16.61 41,000 190,700 -3.2
16/04/2021
16.99
 2,572,700 16.99 17.07 16.30 47,100 4,000 0.9
15/04/2021
16.99
 2,816,800 17.19 17.30 16.84 194,400 74,400 2.6
14/04/2021
17.19
 3,184,800 17.19 17.22 16.84 269,700 89,000 4.0
13/04/2021
17.19
 3,577,800 17.38 17.42 16.99 256,700 46,000 4.7

Chính sách bảo mật | Điều khoản sử dụng |