CTCP Thành Thành Công - Biên Hòa (sbt)

20.35
-0.05
(-0.25%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
14.14
 3,668,700 13.99 14.28 13.26 535,600 32,600 9.6
06/07/2021
13.99
 4,210,800 14.94 15.08 13.99 54,200 20,100 0.7
05/07/2021
14.94
 3,547,200 15.30 15.30 14.50 16,700 27,700 -0.1
02/07/2021
15.30
 2,419,800 15.56 15.67 15.30 11,700 417,600 -8.6
01/07/2021
15.56
 3,495,900 15.30 15.67 15.16 12,800 53,000 -0.8
30/06/2021
15.30
 1,988,100 15.67 15.67 15.30 28,300 11,300 0.4
29/06/2021
15.67
 2,702,500 15.67 15.92 15.30 24,200 23,000 0.0
28/06/2021
15.67
 3,840,100 15.23 15.85 15.12 12,000 8,700 0.1
25/06/2021
15.23
 4,140,800 15.59 15.74 15.12 25,100 27,000 -0.0
24/06/2021
15.59
 2,709,400 15.74 15.96 15.52 28,400 20,400 0.2
23/06/2021
15.74
 5,448,900 16.18 16.29 15.48 80,100 37,600 0.9
22/06/2021
16.18
 5,870,800 16.25 16.61 16.07 36,100 179,400 -3.3
21/06/2021
16.25
 6,221,400 16.61 16.69 16.25 5,000 1,965,600 -44.3
18/06/2021
16.61
 7,061,800 16.43 17.16 16.47 65,900 444,900 -8.7
17/06/2021
16.43
 14,001,000 15.37 16.43 15.45 521,100 15,600 11.0
16/06/2021
15.37
 5,223,700 14.94 15.81 15.30 8,100 82,100 -1.6
15/06/2021
14.94
 3,975,500 15.52 15.63 14.94 29,400 11,400 0.4
14/06/2021
15.52
 2,389,900 15.52 15.67 15.45 2,600 17,000 -0.3
11/06/2021
15.52
 3,694,400 15.81 16.18 15.52 3,000 9,100 -0.1
10/06/2021
15.81
 3,493,000 15.30 15.81 14.86 450,400 33,700 8.7
09/06/2021
15.30
 1,785,400 15.45 15.67 15.23 28,000 110,000 -1.7
08/06/2021
15.45
 4,842,800 15.23 15.99 15.23 13,300 37,300 -0.5
07/06/2021
15.23
 3,190,000 15.23 15.52 15.05 5,800 8,000 -0.0
04/06/2021
15.23
 2,394,000 15.45 15.78 15.01 45,700 26,500 0.4
03/06/2021
15.45
 5,155,900 14.50 15.48 14.61 1,015,300 79,500 19.5
02/06/2021
14.50
 2,548,400 14.28 14.57 14.17 202,200 8,400 3.8
01/06/2021
14.28
 1,120,300 14.50 14.54 14.28 4,700 6,400 -0.0
31/05/2021
14.50
 2,411,300 14.35 14.50 14.03 5,700 8,200 -0.0
28/05/2021
14.35
 2,062,400 13.92 14.35 13.92 26,100 12,500 0.3
27/05/2021
13.92
 1,672,600 14.10 14.21 13.92 150,400 400 2.9
26/05/2021
14.10
 2,714,500 14.35 14.43 13.92 10,500 16,600 -0.1
25/05/2021
14.35
 1,747,700 14.54 14.54 14.21 4,500 1,300 0.1
24/05/2021
14.54
 1,737,000 14.50 14.79 14.43 7,000 48,700 -0.8
21/05/2021
14.50
 2,208,800 14.06 14.65 13.92 21,000 25,300 -0.1
20/05/2021
14.06
 2,141,100 14.32 14.32 13.84 28,300 69,700 -0.8
19/05/2021
14.32
 2,038,800 14.50 14.50 14.14 8,276,862 8,277,462 -0.0
18/05/2021
14.50
 1,889,100 14.28 14.68 14.28 3,200 22,700 -0.4
17/05/2021
14.28
 2,053,300 14.72 14.72 14.28 5,003,700 5,092,000 -1.7
14/05/2021
14.72
 3,159,500 15.12 15.19 14.68 1,900 106,400 -2.1
13/05/2021
15.12
 3,386,200 15.63 15.63 15.12 6,205,900 6,160,400 1.0
12/05/2021
15.63
 4,295,900 14.68 15.63 14.72 881,100 45,300 17.5
11/05/2021
14.68
 4,283,900 13.88 14.83 13.84 3,066,500 3,069,100 -0.1
10/05/2021
13.88
 2,766,300 14.10 14.10 13.81 366,600 80,300 5.5
07/05/2021
14.10
 2,590,600 14.46 14.46 14.10 664,300 79,900 11.5
06/05/2021
14.46
 2,650,200 14.54 14.83 14.46 0 38,500 -0.8
05/05/2021
14.54
 2,640,000 14.39 14.86 14.43 140,500 89,100 1.0
04/05/2021
14.39
 3,163,800 14.57 14.57 14.14 202,000 75,300 2.5
29/04/2021
14.57
 2,516,300 14.90 15.05 14.57 295,800 46,700 5.1
28/04/2021
14.90
 1,963,000 14.76 15.16 14.76 358,300 42,200 6.5
27/04/2021
14.76
 1,780,600 14.97 15.23 14.76 279,800 177,100 2.1
26/04/2021
14.97
 2,403,600 14.86 15.63 14.79 244,500 59,800 3.9
23/04/2021
14.86
 3,578,600 14.35 14.94 14.32 494,000 443,800 1.0
22/04/2021
14.35
 3,987,200 15.41 15.41 14.35 224,100 503,300 -5.6
20/04/2021
15.41
 3,120,200 15.74 15.96 15.37 217,300 810,300 -12.7
19/04/2021
15.74
 2,105,600 16.03 16.36 15.67 41,000 190,700 -3.2
16/04/2021
16.03
 2,572,700 16.03 16.10 15.37 47,100 4,000 0.9
15/04/2021
16.03
 2,816,800 16.21 16.32 15.88 194,400 74,400 2.6
14/04/2021
16.21
 3,184,800 16.21 16.25 15.88 269,700 89,000 4.0
13/04/2021
16.21
 3,577,800 16.39 16.43 16.03 256,700 46,000 4.7
12/04/2021
16.39
 4,289,700 16.54 16.54 16.29 223,700 66,500 3.5
09/04/2021
16.54
 3,497,800 16.50 16.54 16.29 269,500 61,300 4.7
08/04/2021
16.50
 1,851,800 16.54 16.61 16.32 221,400 12,800 4.7
07/04/2021
16.54
 3,065,200 16.39 16.54 16.10 305,600 5,500 6.7
06/04/2021
16.39
 2,049,100 16.54 16.54 16.18 151,200 78,100 1.6
05/04/2021
16.54
 2,575,000 16.69 16.83 16.39 526,100 54,300 10.9
02/04/2021
16.69
 3,114,700 16.69 16.76 16.32 186,800 211,900 -0.6
01/04/2021
16.69
 3,398,900 16.32 16.69 16.07 319,900 165,000 3.5
31/03/2021
16.32
 3,792,400 16.18 16.36 15.96 264,600 129,300 3.0
30/03/2021
16.18
 2,455,100 16.07 16.29 15.99 132,500 87,100 1.0
29/03/2021
16.07
 3,575,300 16.03 16.36 15.81 183,700 47,300 3.0
26/03/2021
16.03
 4,903,900 16.14 16.14 15.01 279,200 76,700 4.4
25/03/2021
16.14
 3,318,700 16.54 16.54 15.67 71,200 55,200 0.4
24/03/2021
16.54
 3,544,700 16.98 16.98 15.81 27,400 15,700 0.3
23/03/2021
16.98
 2,861,700 17.12 17.12 16.61 113,200 45,800 1.6
22/03/2021
17.12
 5,126,300 16.76 17.12 16.69 128,300 2,500 2.9
19/03/2021
16.76
 5,453,700 17.12 17.12 16.69 204,100 324,100 -2.7
18/03/2021
17.12
 4,330,500 17.12 17.20 16.83 99,400 53,000 1.1
17/03/2021
17.12
 3,824,100 17.27 17.27 16.87 54,400 68,500 -0.3
16/03/2021
17.27
 3,157,600 17.34 17.34 16.83 63,500 64,200 -0.0
15/03/2021
17.34
 3,897,600 17.34 17.60 17.09 1,400 126,900 -3.0
12/03/2021
17.34
 13,267,400 16.54 17.42 16.54 131,100 275,900 -3.4
11/03/2021
16.54
 4,614,000 16.47 16.54 16.25 400 39,400 -0.9
10/03/2021
16.47
 3,411,500 16.47 16.54 16.14 23,000 87,400 -1.4
09/03/2021
16.47
 4,088,500 16.25 16.47 15.78 43,700 22,800 0.5
08/03/2021
16.25
 3,824,900 16.36 16.54 15.96 22,200 78,800 -1.3
05/03/2021
16.36
 3,283,300 16.39 16.39 15.74 80,500 38,600 0.9
04/03/2021
16.39
 3,325,200 16.69 16.69 15.67 1,200 114,300 -2.6
03/03/2021
16.69
 3,212,300 16.69 16.76 16.43 7,800 97,900 -2.1
02/03/2021
16.69
 3,497,300 16.69 16.87 16.39 234,600 126,000 2.5
01/03/2021
16.69
 5,679,500 15.81 16.69 15.74 583,400 8,400 12.6
26/02/2021
15.81
 3,412,700 15.99 15.99 15.30 58,500 63,300 -0.1
25/02/2021
15.99
 2,652,700 16.29 16.29 15.81 108,400 44,600 1.4
24/02/2021
16.29
 3,079,100 16.39 16.61 15.70 0 27,100 -0.6
23/02/2021
16.39
 4,022,600 16.03 16.61 16.03 31,500 108,600 -1.7
22/02/2021
16.03
 4,813,400 16.65 16.76 15.67 12,100 161,500 -3.3
19/02/2021
16.65
 3,947,000 17.01 17.01 16.43 1,700 255,800 -5.8
18/02/2021
17.01
 3,832,800 17.01 17.34 16.39 11,400 72,200 -1.4
17/02/2021
17.01
 5,312,700 15.96 17.05 16.69 97,100 74,700 0.5
09/02/2021
15.96
 5,348,500 14.97 15.99 14.94 222,600 346,900 -2.6
08/02/2021
14.97
 5,003,000 14.94 15.74 14.21 174,000 472,000 -6.4

Chính sách bảo mật | Điều khoản sử dụng |