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)
12/10/2021
15.88
 5,216,200 16.18 16.29 15.88 14,500 416,000 -8.8
11/10/2021
16.18
 10,966,100 15.52 16.36 15.59 147,300 3,488,500 -73.0
08/10/2021
15.52
 4,691,600 15.30 15.85 15.48 8,500 1,081,000 -22.9
07/10/2021
15.30
 9,574,400 15.30 15.78 15.23 139,700 5,797,400 -120.2
06/10/2021
15.30
 3,380,200 15.30 15.56 15.19 0 684,500 -14.4
05/10/2021
15.30
 2,878,500 15.23 15.45 15.12 0 614,700 -12.9
04/10/2021
15.23
 2,985,400 15.41 15.56 15.19 400 741,300 -15.7
01/10/2021
15.41
 3,412,600 15.34 15.81 15.34 350,216 416,116 -1.4
30/09/2021
15.34
 2,280,100 15.27 15.67 15.27 0 10,000 -0.2
29/09/2021
15.27
 2,064,600 15.30 15.45 15.05 0 12,200 -0.3
28/09/2021
15.30
 3,187,900 14.94 15.30 14.79 50,900 18,100 0.7
27/09/2021
14.94
 6,474,800 15.88 15.92 14.94 6,000 25,000 -0.4
24/09/2021
15.88
 2,677,700 16.18 16.36 15.81 7,100 13,900 -0.1
23/09/2021
16.18
 5,348,700 16.50 16.83 16.10 5,000 15,100 -0.2
22/09/2021
16.50
 8,542,600 15.67 16.65 15.70 11,300 21,800 -0.2
21/09/2021
15.67
 3,430,400 15.78 15.81 15.30 1,500 54,700 -1.1
20/09/2021
15.78
 4,782,000 15.74 16.39 15.59 2,600 135,000 -2.9
17/09/2021
15.74
 6,780,200 15.70 16.21 15.59 4,200 2,913,600 -62.9
16/09/2021
15.70
 3,212,800 15.59 15.96 15.70 0 63,500 -1.4
15/09/2021
15.59
 2,908,200 15.52 15.81 15.45 1,400 48,500 -1.0
14/09/2021
15.52
 3,462,900 15.23 15.63 15.19 1,600 299,500 -6.3
13/09/2021
15.23
 7,770,200 15.96 15.96 15.23 700 268,700 -5.6
10/09/2021
15.96
 4,541,300 16.29 16.58 15.96 2,000 99,900 -2.2
09/09/2021
16.29
 4,206,600 15.81 16.29 15.74 0 78,500 -1.7
08/09/2021
15.81
 6,829,000 16.14 16.39 15.52 0 105,700 -2.3
07/09/2021
16.14
 8,558,200 17.20 17.31 16.03 1,300 131,500 -2.9
06/09/2021
17.20
 9,429,100 16.54 17.42 16.76 84,600 95,500 -0.2
01/09/2021
16.54
 5,254,700 16.47 16.76 16.10 46,600 22,500 0.5
31/08/2021
16.47
 9,943,300 16.47 17.01 16.25 331,600 183,000 3.3
30/08/2021
16.47
 8,394,100 15.78 16.61 15.96 141,880 82,480 1.4
27/08/2021
15.78
 5,070,900 15.74 16.14 15.52 10,000 102,100 -2.0
26/08/2021
15.74
 4,320,800 15.30 15.92 15.23 51,200 26,400 0.5
25/08/2021
15.30
 2,920,600 14.94 15.30 14.79 24,100 46,500 -0.5
24/08/2021
14.94
 5,648,600 15.30 15.45 14.50 109,000 19,200 1.8
23/08/2021
15.30
 5,264,700 15.81 15.81 15.12 11,000 490,200 -10.2
20/08/2021
15.81
 9,002,300 16.29 16.47 15.30 37,000 90,400 -1.2
19/08/2021
16.29
 10,075,100 15.45 16.39 15.37 700 142,100 -3.1
18/08/2021
15.45
 3,341,200 15.63 15.74 15.34 0 95,200 -2.0
17/08/2021
15.63
 7,811,900 15.52 16.03 15.45 1,000 65,900 -1.4
16/08/2021
15.52
 9,022,900 14.65 15.63 15.01 77,600 160,900 -1.8
13/08/2021
14.65
 3,831,500 14.79 14.97 14.28 11,700 72,700 -0.4
12/08/2021
14.79
 6,369,600 15.05 15.59 14.79 50,500 225,800 -3.6
11/08/2021
15.05
 8,439,200 14.06 15.05 14.65 76,200 101,400 -0.5
10/08/2021
14.06
 3,559,000 14.03 14.06 13.88 110,800 195,800 -1.6
09/08/2021
14.03
 2,846,500 13.92 14.14 13.63 23,300 89,600 -1.3
06/08/2021
13.92
 3,643,300 13.59 13.99 13.55 46,900 1,100 0.9
05/08/2021
13.59
 1,980,500 13.59 13.66 13.44 29,900 9,200 0.4
04/08/2021
13.59
 1,821,100 13.84 13.84 13.55 31,600 9,800 0.4
03/08/2021
13.84
 1,930,600 13.77 13.92 13.48 303,400 41,200 5.0
02/08/2021
13.77
 3,619,900 13.52 14.10 13.44 31,000 20,300 0.2
30/07/2021
13.52
 3,407,800 13.37 13.63 13.23 49,500 5,200 0.8
29/07/2021
13.37
 1,351,800 13.30 13.52 13.26 48,800 400 0.9
28/07/2021
13.30
 1,077,200 13.33 13.52 13.23 0 69,300 -1.3
27/07/2021
13.33
 1,704,700 13.48 13.66 13.30 2,400 134,400 -2.4
26/07/2021
13.48
 2,024,300 13.23 13.48 13.12 102,500 63,200 0.7
23/07/2021
13.23
 2,249,100 13.44 13.59 13.23 37,500 61,200 -0.4
22/07/2021
13.44
 1,905,500 13.41 13.66 12.90 109,800 4,100 2.0
21/07/2021
13.41
 1,194,400 13.48 13.55 13.12 121,900 93,200 0.5
20/07/2021
13.48
 3,519,500 13.12 13.48 12.64 363,700 251,200 2.2
19/07/2021
13.12
 2,330,300 13.84 13.84 12.90 242,200 18,200 4.0
16/07/2021
13.84
 2,807,800 13.63 13.84 13.33 626,900 251,200 7.1
15/07/2021
13.63
 2,943,700 12.75 13.63 12.46 698,800 32,700 12.4
14/07/2021
12.75
 2,975,300 13.12 13.33 12.75 78,600 181,500 -1.8
13/07/2021
13.12
 4,398,100 12.28 13.12 12.31 512,200 35,400 8.3
12/07/2021
12.28
 6,545,100 13.19 13.19 12.28 349,700 48,900 5.1
09/07/2021
13.19
 3,833,100 14.06 14.06 13.19 14,400 43,000 -0.5
08/07/2021
14.06
 2,555,800 14.14 14.35 13.92 572,000 8,800 10.0
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

Chính sách bảo mật | Điều khoản sử dụng |