CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2021
17.38
 4,289,700 17.53 17.53 17.26 223,700 66,500 3.5
09/04/2021
17.53
 3,497,800 17.49 17.53 17.26 269,500 61,300 4.7
08/04/2021
17.49
 1,851,800 17.53 17.61 17.30 221,400 12,800 4.7
07/04/2021
17.53
 3,065,200 17.38 17.53 17.07 305,600 5,500 6.7
06/04/2021
17.38
 2,049,100 17.53 17.53 17.15 151,200 78,100 1.6
05/04/2021
17.53
 2,575,000 17.69 17.84 17.38 526,100 54,300 10.9
02/04/2021
17.69
 3,114,700 17.69 17.76 17.30 186,800 211,900 -0.6
01/04/2021
17.69
 3,398,900 17.30 17.69 17.03 319,900 165,000 3.5
31/03/2021
17.30
 3,792,400 17.15 17.34 16.92 264,600 129,300 3.0
30/03/2021
17.15
 2,455,100 17.03 17.26 16.95 132,500 87,100 1.0
29/03/2021
17.03
 3,575,300 16.99 17.34 16.76 183,700 47,300 3.0
26/03/2021
16.99
 4,903,900 17.11 17.11 15.91 279,200 76,700 4.4
25/03/2021
17.11
 3,318,700 17.53 17.53 16.61 71,200 55,200 0.4
24/03/2021
17.53
 3,544,700 18.00 18.00 16.76 27,400 15,700 0.3
23/03/2021
18.00
 2,861,700 18.15 18.15 17.61 113,200 45,800 1.6
22/03/2021
18.15
 5,126,300 17.76 18.15 17.69 128,300 2,500 2.9
19/03/2021
17.76
 5,453,700 18.15 18.15 17.69 204,100 324,100 -2.7
18/03/2021
18.15
 4,330,500 18.15 18.23 17.84 99,400 53,000 1.1
17/03/2021
18.15
 3,824,100 18.31 18.31 17.88 54,400 68,500 -0.3
16/03/2021
18.31
 3,157,600 18.38 18.38 17.84 63,500 64,200 -0.0
15/03/2021
18.38
 3,897,600 18.38 18.65 18.11 1,400 126,900 -3.0
12/03/2021
18.38
 13,267,400 17.53 18.46 17.53 131,100 275,900 -3.4
11/03/2021
17.53
 4,614,000 17.46 17.53 17.22 400 39,400 -0.9
10/03/2021
17.46
 3,411,500 17.46 17.53 17.11 23,000 87,400 -1.4
09/03/2021
17.46
 4,088,500 17.22 17.46 16.72 43,700 22,800 0.5
08/03/2021
17.22
 3,824,900 17.34 17.53 16.92 22,200 78,800 -1.3
05/03/2021
17.34
 3,283,300 17.38 17.38 16.68 80,500 38,600 0.9
04/03/2021
17.38
 3,325,200 17.69 17.69 16.61 1,200 114,300 -2.6
03/03/2021
17.69
 3,212,300 17.69 17.76 17.42 7,800 97,900 -2.1
02/03/2021
17.69
 3,497,300 17.69 17.88 17.38 234,600 126,000 2.5
01/03/2021
17.69
 5,679,500 16.76 17.69 16.68 583,400 8,400 12.6
26/02/2021
16.76
 3,412,700 16.95 16.95 16.22 58,500 63,300 -0.1
25/02/2021
16.95
 2,652,700 17.26 17.26 16.76 108,400 44,600 1.4
24/02/2021
17.26
 3,079,100 17.38 17.61 16.64 0 27,100 -0.6
23/02/2021
17.38
 4,022,600 16.99 17.61 16.99 31,500 108,600 -1.7
22/02/2021
16.99
 4,813,400 17.65 17.76 16.61 12,100 161,500 -3.3
19/02/2021
17.65
 3,947,000 18.04 18.04 17.42 1,700 255,800 -5.8

Chính sách bảo mật | Điều khoản sử dụng |