CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
10.77
 2,397,270 10.74 10.85 10.70 1,000 3,060 -0.0
22/09/2020
10.74
 3,024,990 10.85 10.88 10.70 63,700 10,530 0.8
21/09/2020
10.85
 4,993,020 10.66 10.92 10.59 107,060 79,760 0.4
18/09/2020
10.66
 3,661,030 10.66 10.88 10.66 18,610 924,370 -12.9
17/09/2020
10.66
 4,267,810 10.51 10.77 10.40 38,630 54,820 -0.2
16/09/2020
10.51
 2,114,900 10.51 10.51 10.40 19,000 32,170 -0.2
15/09/2020
10.51
 2,231,780 10.51 10.55 10.44 23,860 2,550 0.3
14/09/2020
10.51
 2,217,230 10.55 10.55 10.47 16,950 0 0.2
11/09/2020
10.55
 2,864,510 10.55 10.55 10.40 18,950 5,590 0.2
10/09/2020
10.55
 2,960,850 10.55 10.59 10.44 5,710 78,690 -1.0
09/09/2020
10.55
 3,240,620 10.55 10.62 10.40 4,080 13,110 -0.1
08/09/2020
10.55
 3,689,300 10.44 10.62 10.40 20,000 44,170 -0.3
07/09/2020
10.44
 3,351,210 10.85 10.92 10.44 57,650 131,580 -1.1
04/09/2020
10.85
 3,488,850 10.85 10.85 10.62 133,770 28,790 1.5
03/09/2020
10.85
 3,263,340 10.92 11.00 10.77 45,460 21,000 0.4
01/09/2020
10.92
 3,063,550 10.74 10.92 10.70 57,680 4,200 0.8
31/08/2020
10.74
 3,121,270 10.92 10.96 10.74 18,700 216,030 -2.8
28/08/2020
10.92
 3,317,430 10.96 10.96 10.81 17,650 0 0.3
27/08/2020
10.96
 3,044,720 11.00 11.03 10.81 2,690 0 0.0
26/08/2020
11.00
 2,918,110 11.03 11.11 10.92 56,480 22,000 0.5
25/08/2020
11.03
 4,339,070 10.70 11.07 10.74 60,400 3,000 0.8
24/08/2020
10.70
 3,733,240 10.55 10.70 10.51 139,490 0 2.0
21/08/2020
10.55
 3,149,760 10.40 10.55 10.40 22,300 8,390 0.2
20/08/2020
10.40
 2,418,510 10.55 10.59 10.40 66,840 104,640 -0.5
19/08/2020
10.55
 2,871,900 10.62 10.66 10.44 112,700 4,590 1.5
18/08/2020
10.62
 3,251,750 10.40 10.70 10.32 287,280 7,460 3.9
17/08/2020
10.40
 2,528,170 10.40 10.44 10.29 0 17,550 -0.2
14/08/2020
10.40
 2,757,940 10.51 10.55 10.29 29,160 591,860 -7.8
13/08/2020
10.51
 3,909,160 10.51 10.55 10.40 64,370 0 0.9
12/08/2020
10.51
 3,130,660 10.51 10.59 10.40 5,550 1,020 0.1
11/08/2020
10.51
 2,765,390 10.59 10.59 10.44 0 12,910 -0.2
10/08/2020
10.59
 3,709,130 10.59 10.66 10.47 7,140 13,770 -0.1
07/08/2020
10.59
 3,170,980 10.66 10.70 10.55 2,040 16,610 -0.2
06/08/2020
10.66
 4,251,940 10.74 10.77 10.51 12,280 122,820 -1.6
05/08/2020
10.74
 3,854,150 10.47 10.74 10.32 18,160 0 0.3
04/08/2020
10.47
 3,313,990 10.47 10.55 10.36 50,960 250 0.7
03/08/2020
10.47
 4,211,950 9.87 10.55 9.80 176,270 8,300 2.3
31/07/2020
9.87
 3,475,550 10.10 10.17 9.84 20,000 45,380 -0.3
30/07/2020
10.10
 2,854,810 9.87 10.17 9.87 33,840 80,420 -0.6
29/07/2020
9.87
 2,288,360 10.47 10.47 9.87 33,840 80,420 -0.6
28/07/2020
10.47
 3,750,950 10.14 10.62 9.87 44,050 57,310 -0.2
27/07/2020
10.14
 1,655,770 10.88 10.88 10.14 65,920 2,280 0.9
24/07/2020
10.88
 2,995,670 11.03 11.07 10.44 100,850 50,960 0.7
23/07/2020
11.03
 4,496,230 11.07 11.15 10.92 25,260 0 0.4
22/07/2020
11.07
 4,384,420 11.18 11.30 11.03 44,720 4,560 0.6
21/07/2020
11.18
 4,210,080 11.18 11.37 11.03 40,020 3,480 0.5
20/07/2020
11.18
 4,873,730 11.33 11.37 11.11 0 7,840 -0.1
17/07/2020
11.33
 6,289,310 11.30 11.45 11.07 42,530 4,330 0.6
16/07/2020
11.30
 5,393,070 11.00 11.30 10.81 22,230 73,990 -0.8
15/07/2020
11.00
 4,331,470 10.96 11.07 10.88 39,330 16,030 0.3
14/07/2020
10.96
 4,275,190 10.85 10.96 10.70 37,750 44,410 -0.1
13/07/2020
10.85
 4,203,720 10.96 11.07 10.81 51,860 107,820 -0.8
10/07/2020
10.96
 3,917,190 10.88 11.03 10.62 63,570 25,490 0.6
09/07/2020
10.88
 4,153,260 10.77 10.96 10.59 76,420 9,000 1.0
08/07/2020
10.77
 3,636,810 10.70 10.77 10.47 51,730 2,710 0.7
07/07/2020
10.70
 3,084,030 10.70 10.81 10.62 0 36,040 -0.5
06/07/2020
10.70
 2,988,190 10.51 10.70 10.44 87,710 47,680 0.6
03/07/2020
10.51
 2,533,570 10.44 10.62 10.40 1,000 9,330 -0.1
02/07/2020
10.44
 2,177,090 10.36 10.59 10.32 5,690 2,850 0.0
01/07/2020
10.36
 2,205,200 9.99 10.47 9.95 61,710 5,850 0.8
30/06/2020
9.99
 2,331,300 10.40 10.59 9.73 7,110 166,140 -2.2
29/06/2020
10.40
 2,120,130 10.88 10.88 10.32 1,140 77,990 -1.1
26/06/2020
10.88
 2,141,800 10.92 11.18 10.88 460 80,720 -1.2
25/06/2020
10.92
 2,141,940 11.11 11.11 10.88 50 76,910 -1.1
24/06/2020
11.11
 2,176,980 11.22 11.26 11.03 11,640 62,300 -0.8
23/06/2020
11.22
 2,294,090 11.07 11.33 11.07 110,710 15,660 1.4
22/06/2020
11.07
 2,095,740 10.88 11.11 10.88 9,220 1,810 0.1
19/06/2020
10.88
 3,971,920 11.07 11.22 10.88 146,160 1,926,930 -25.9
18/06/2020
11.07
 2,052,840 11.07 11.15 10.85 34,550 26,660 0.1
17/06/2020
11.07
 2,114,280 11.15 11.33 10.88 8,610 47,020 -0.6
16/06/2020
11.15
 2,060,210 11.00 11.26 11.00 32,970 8,830 0.4
15/06/2020
11.00
 2,329,970 11.60 11.60 10.96 2,600 186,980 -2.8
12/06/2020
11.60
 2,705,060 12.12 12.12 11.30 6,040 109,450 -1.6
11/06/2020
12.12
 3,115,710 12.12 12.27 11.45 80,620 70,390 0.2
10/06/2020
12.12
 2,622,800 12.08 12.42 11.78 209,660 68,670 2.3
09/06/2020
12.08
 2,200,060 12.04 12.49 12.04 12,500 128,510 -1.9
08/06/2020
12.04
 3,888,870 11.26 12.04 11.37 276,670 42,570 3.7
05/06/2020
11.26
 2,147,320 11.26 11.30 11.15 62,240 7,850 0.8
04/06/2020
11.26
 2,391,630 11.18 11.37 11.18 105,790 19,270 1.3
03/06/2020
11.18
 2,182,430 11.18 11.22 11.07 39,670 69,620 -0.4
02/06/2020
11.18
 2,278,140 11.22 11.30 11.07 122,060 54,740 1.0
01/06/2020
11.22
 2,283,640 11.15 11.22 11.07 368,030 51,710 4.7
29/05/2020
11.15
 2,152,040 11.15 11.15 11.00 51,670 75,300 -0.3
28/05/2020
11.15
 2,274,090 11.18 11.22 11.07 49,550 12,120 0.6
27/05/2020
11.18
 2,475,670 11.22 11.45 11.07 103,000 76,910 0.4
26/05/2020
11.22
 3,187,300 11.07 11.48 11.07 575,690 8,550 8.5
25/05/2020
11.07
 2,147,130 11.15 11.15 11.07 18,500 35,030 -0.2
22/05/2020
11.15
 2,288,600 11.30 11.37 11.03 27,000 46,220 -0.3
21/05/2020
11.30
 2,392,370 11.18 11.33 11.11 42,110 33,760 0.1
20/05/2020
11.18
 2,795,820 11.22 11.22 11.11 52,220 0 0.8
19/05/2020
11.22
 2,165,200 11.00 11.33 11.00 52,030 11,110 0.6
18/05/2020
11.00
 2,165,970 11.07 11.11 10.92 16,360 84,810 -1.0
15/05/2020
11.07
 2,146,750 11.03 11.18 11.00 16,840 19,030 -0.0
14/05/2020
11.03
 2,280,700 11.18 11.18 11.00 48,480 53,560 -0.1
13/05/2020
11.18
 2,707,620 10.85 11.37 10.70 74,800 16,240 0.9
12/05/2020
10.85
 2,254,630 11.07 11.07 10.81 13,150 6,330 0.1
11/05/2020
11.07
 2,143,070 11.03 11.22 10.92 26,800 91,010 -0.9
08/05/2020
11.03
 3,442,490 10.66 11.26 10.66 196,390 30,570 2.4
07/05/2020
10.66
 2,174,480 10.66 10.74 10.47 18,000 1,480 0.2
06/05/2020
10.66
 2,158,530 10.59 10.70 10.47 8,320 66,420 -0.8

Chính sách bảo mật | Điều khoản sử dụng |