CTCP Thành Thành Công - Biên Hòa (sbt)

20.65
-0.65
(-3.05%)
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
(2026-07-06) 		0.05 0.24% 13,315,400 -258,458 0
20.65
21.30
20.65
2 tháng
(2026-06-08) 		1 4.93% 24,567,200 -32,113 0
20.30
21.90
20.65
3 tháng
(2026-05-07) 		0.90 4.41% 37,556,700 -946,998 0
20.10
21.90
20.65
6 tháng
(2026-02-06) 		-1.15 -5.13% 66,970,700 -2,387,299 -15.9
19.43
22.83
20.65
12 tháng
(2025-08-11) 		-2.28 -9.69% 174,802,400 -6,428,099 -114.3
19.43
25.38
20.65
24 tháng
(2024-08-15) 		10.45 96.33% 629,078,800 -10,697,273 -168.3
10.12
25.38
20.65
36 tháng
(2023-08-21) 		8.69 68.95% 1,305,947,700 -30,638,310 -414.7
9.22
25.38
20.65
60 tháng
(2021-08-31) 		4.83 29.34% 3,015,836,200 -16,171,846 -351.7
7.76
25.38
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
17.52
 6,141,700 17.89 18.18 17.34 12,900 5,600 0.2
08/03/2022
17.89
 8,680,400 18.58 18.69 17.89 403,900 41,800 9.1
07/03/2022
18.58
 9,217,700 17.93 18.91 18.00 1,909,700 21,300 47.9
04/03/2022
17.93
 5,920,200 17.93 18.29 17.71 523,500 82,200 10.8
03/03/2022
17.93
 11,785,400 16.76 17.93 16.76 20,400 7,000 0.3
02/03/2022
16.76
 4,501,500 16.76 17.05 16.61 71,300 98,500 -0.6
01/03/2022
16.76
 4,549,300 16.47 16.90 16.47 46,400 10,600 0.8
28/02/2022
16.47
 2,819,700 16.69 16.69 16.36 5,000 16,500 -0.3
25/02/2022
16.69
 3,865,400 16.58 16.90 16.54 0 0 0
24/02/2022
16.58
 4,868,000 17.20 17.27 16.25 7,800 42,700 -0.8
23/02/2022
17.20
 6,157,900 16.61 17.23 16.61 114,900 2,000 2.6
22/02/2022
16.61
 3,724,100 16.76 16.76 16.32 22,200 67,000 -1.0
21/02/2022
16.76
 4,183,500 16.69 16.94 16.58 15,600 6,600 0.2
18/02/2022
16.69
 3,172,200 16.76 16.80 16.58 78,600 4,900 1.7
17/02/2022
16.76
 3,351,700 16.76 17.05 16.61 141,400 5,300 3.1
16/02/2022
16.76
 2,951,200 16.36 16.83 16.32 102,800 4,300 2.2
15/02/2022
16.36
 3,057,000 16.36 16.39 16.03 14,100 0 0.3
14/02/2022
16.36
 4,267,400 16.65 16.76 16.36 5,200 10,500 -0.1
11/02/2022
16.65
 2,771,700 16.76 16.87 16.61 5,800 7,900 -0.0
10/02/2022
16.76
 2,927,500 16.76 17.01 16.65 32,000 53,300 -0.5
09/02/2022
16.76
 2,843,300 16.76 16.98 16.54 68,200 73,900 -0.1
08/02/2022
16.76
 2,706,300 16.47 16.83 16.39 13,200 8,600 0.1
07/02/2022
16.47
 1,892,700 16.03 16.61 16.03 19,500 5,000 0.3
28/01/2022
16.03
 3,055,100 16.03 16.03 15.56 21,100 155,400 -2.9
27/01/2022
16.03
 2,353,600 16.03 16.18 15.59 9,000 15,900 -0.2
26/01/2022
16.03
 2,465,000 15.88 16.18 15.67 39,200 31,100 0.2
25/01/2022
15.88
 2,539,700 15.05 15.88 15.05 329,200 1,300 6.9
24/01/2022
15.05
 4,684,100 16.18 16.18 15.05 820,100 176,900 13.4
21/01/2022
16.18
 3,727,700 16.47 16.50 16.03 300,000 306,000 -0.1
20/01/2022
16.47
 2,300,800 16.21 16.47 16.03 19,900 64,900 -1.0
19/01/2022
16.21
 3,804,700 15.23 16.21 15.23 249,400 0 5.4
18/01/2022
15.23
 6,788,700 17.20 17.20 15.23 518,200 9,500 10.8
17/01/2022
17.20
 2,340,700 17.56 17.71 17.05 5,700 135,700 -3.1
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

Chính sách bảo mật | Điều khoản sử dụng |