CTCP Thành Thành Công - Biên Hòa (sbt)

21.20
-0.80
(-3.64%)
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
(2026-02-23) 		-1.75 -7.26% 9,135,900 -313,500 -7.2
22
24.20
22
2 tháng
(2026-01-19) 		-1.95 -8.02% 19,258,700 -770,800 -18.1
22
24.35
22
3 tháng
(2025-12-18) 		-2.25 -9.15% 32,900,200 -175,900 -3.3
22
25.10
22
6 tháng
(2025-09-19) 		-1.60 -6.68% 86,769,400 -2,446,900 -59.3
22
26.90
22
12 tháng
(2025-03-24) 		7.30 48.50% 303,884,500 -5,606,143 -124.8
14.50
26.90
22
24 tháng
(2024-03-28) 		10.99 96.68% 861,176,900 -8,256,287 -157.7
9.77
26.90
22
36 tháng
(2023-04-03) 		10.24 84.60% 1,584,392,300 -30,993,945 -443.4
9.77
26.90
22
60 tháng
(2021-04-13) 		5.16 30.05% 3,313,025,200 -10,829,547 -288.7
8.23
26.90
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
16.68
 6,379,400 16.84 17.03 16.53 300 1,737,800 -37.6
14/10/2021
16.84
 6,589,700 16.84 17.22 16.76 1,000 1,457,900 -32.1
13/10/2021
16.84
 3,638,900 16.84 17.07 16.76 0 407,200 -8.9
12/10/2021
16.84
 5,216,200 17.15 17.26 16.84 14,500 416,000 -8.8
11/10/2021
17.15
 10,966,100 16.45 17.34 16.53 147,300 3,488,500 -73.0
08/10/2021
16.45
 4,691,600 16.22 16.80 16.41 8,500 1,081,000 -22.9
07/10/2021
16.22
 9,574,400 16.22 16.72 16.14 139,700 5,797,400 -120.2
06/10/2021
16.22
 3,380,200 16.22 16.49 16.10 0 684,500 -14.4
05/10/2021
16.22
 2,878,500 16.14 16.37 16.03 0 614,700 -12.9
04/10/2021
16.14
 2,985,400 16.34 16.49 16.10 400 741,300 -15.7
01/10/2021
16.34
 3,412,600 16.26 16.76 16.26 350,216 416,116 -1.4
30/09/2021
16.26
 2,280,100 16.18 16.61 16.18 0 10,000 -0.2
29/09/2021
16.18
 2,064,600 16.22 16.37 15.95 0 12,200 -0.3
28/09/2021
16.22
 3,187,900 15.83 16.22 15.68 50,900 18,100 0.7
27/09/2021
15.83
 6,474,800 16.84 16.88 15.83 6,000 25,000 -0.4
24/09/2021
16.84
 2,677,700 17.15 17.34 16.76 7,100 13,900 -0.1
23/09/2021
17.15
 5,348,700 17.49 17.84 17.07 5,000 15,100 -0.2
22/09/2021
17.49
 8,542,600 16.61 17.65 16.64 11,300 21,800 -0.2
21/09/2021
16.61
 3,430,400 16.72 16.76 16.22 1,500 54,700 -1.1
20/09/2021
16.72
 4,782,000 16.68 17.38 16.53 2,600 135,000 -2.9
17/09/2021
16.68
 6,780,200 16.64 17.19 16.53 4,200 2,913,600 -62.9
16/09/2021
16.64
 3,212,800 16.53 16.92 16.64 0 63,500 -1.4
15/09/2021
16.53
 2,908,200 16.45 16.76 16.37 1,400 48,500 -1.0
14/09/2021
16.45
 3,462,900 16.14 16.57 16.10 1,600 299,500 -6.3
13/09/2021
16.14
 7,770,200 16.92 16.92 16.14 700 268,700 -5.6
10/09/2021
16.92
 4,541,300 17.26 17.57 16.92 2,000 99,900 -2.2
09/09/2021
17.26
 4,206,600 16.76 17.26 16.68 0 78,500 -1.7
08/09/2021
16.76
 6,829,000 17.11 17.38 16.45 0 105,700 -2.3
07/09/2021
17.11
 8,558,200 18.23 18.34 16.99 1,300 131,500 -2.9
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

Chính sách bảo mật | Điều khoản sử dụng |