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)
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
18/02/2021
18.04
 3,832,800 18.04 18.38 17.38 11,400 72,200 -1.4
17/02/2021
18.04
 5,312,700 16.92 18.07 17.69 97,100 74,700 0.5
09/02/2021
16.92
 5,348,500 15.87 16.95 15.83 222,600 346,900 -2.6
08/02/2021
15.87
 5,003,000 15.83 16.68 15.06 174,000 472,000 -6.4
05/02/2021
15.83
 4,494,200 14.83 15.83 14.60 245,800 149,000 1.9
04/02/2021
14.83
 3,067,300 14.83 14.98 14.52 74,100 417,400 -6.5
03/02/2021
14.83
 4,687,800 13.86 14.83 13.86 245,600 712,700 -8.6
02/02/2021
13.86
 2,567,500 12.98 13.86 12.36 415,900 32,100 6.6
01/02/2021
12.98
 2,714,400 13.90 14.29 12.98 114,800 148,300 -0.6
29/01/2021
13.90
 5,547,500 14.21 14.52 13.25 591,500 622,100 -0.7
28/01/2021
14.21
 2,100,600 15.25 15.25 14.21 162,700 80,000 1.5
27/01/2021
15.25
 3,584,600 16.37 16.37 15.25 379,000 15,000 7.3
26/01/2021
16.37
 5,080,600 17.30 17.30 16.10 120,700 17,100 2.2
25/01/2021
17.30
 4,866,200 18.42 18.42 17.30 45,200 97,600 -1.2
22/01/2021
18.42
 4,219,200 18.54 18.85 18.15 882,400 51,500 20.1
21/01/2021
18.54
 5,934,600 18.07 18.69 17.84 1,084,500 9,000 25.3
20/01/2021
18.07
 4,344,500 18.54 18.54 17.26 297,200 2,000 6.9
19/01/2021
18.54
 5,533,700 19.31 19.54 17.96 523,100 2,000 12.7
18/01/2021
19.31
 9,086,000 18.38 19.54 18.38 946,500 94,200 20.6
15/01/2021
18.38
 7,790,100 17.65 18.46 18.00 1,097,500 2,000 25.8
14/01/2021
17.65
 4,803,800 17.42 17.73 17.15 1,094,600 90,300 22.8
13/01/2021
17.42
 3,418,000 17.65 17.88 17.38 37,500 2,000 0.8
12/01/2021
17.65
 4,117,400 17.65 17.84 17.46 136,500 92,200 1.0
11/01/2021
17.65
 8,946,700 16.84 17.65 16.84 129,300 46,500 1.8
08/01/2021
16.84
 6,506,600 16.41 16.84 16.22 56,700 17,200 0.8
07/01/2021
16.41
 3,081,100 16.41 16.49 16.22 53,500 13,200 0.9
06/01/2021
16.41
 3,605,000 16.49 16.88 16.22 37,700 4,200 0.7
05/01/2021
16.49
 6,889,000 16.18 16.99 16.14 123,400 10,100 2.5
04/01/2021
16.18
 3,671,100 16.18 16.37 16.14 1,000 23,200 -0.5
31/12/2020
16.18
 3,486,570 16.10 16.18 15.95 3,670 780 0.1
30/12/2020
16.10
 3,114,090 16.18 16.22 15.99 8,070 1,000 0
29/12/2020
16.18
 4,638,540 16.18 16.45 16.03 1,750,560 15,820 36.3
28/12/2020
16.18
 4,682,940 16.14 16.34 15.95 1,419,560 11,590 29.4
25/12/2020
16.14
 3,936,960 15.83 16.26 15.29 93,800 29,720 1.3

Chính sách bảo mật | Điều khoản sử dụng |