CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |