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)
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
05/02/2021
14.94
 4,494,200 13.99 14.94 13.77 245,800 149,000 1.9
04/02/2021
13.99
 3,067,300 13.99 14.14 13.70 74,100 417,400 -6.5
03/02/2021
13.99
 4,687,800 13.08 13.99 13.08 245,600 712,700 -8.6
02/02/2021
13.08
 2,567,500 12.24 13.08 11.66 415,900 32,100 6.6
01/02/2021
12.24
 2,714,400 13.12 13.48 12.24 114,800 148,300 -0.6
29/01/2021
13.12
 5,547,500 13.41 13.70 12.50 591,500 622,100 -0.7
28/01/2021
13.41
 2,100,600 14.39 14.39 13.41 162,700 80,000 1.5
27/01/2021
14.39
 3,584,600 15.45 15.45 14.39 379,000 15,000 7.3
26/01/2021
15.45
 5,080,600 16.32 16.32 15.19 120,700 17,100 2.2
25/01/2021
16.32
 4,866,200 17.38 17.38 16.32 45,200 97,600 -1.2
22/01/2021
17.38
 4,219,200 17.49 17.78 17.12 882,400 51,500 20.1
21/01/2021
17.49
 5,934,600 17.05 17.63 16.83 1,084,500 9,000 25.3
20/01/2021
17.05
 4,344,500 17.49 17.49 16.29 297,200 2,000 6.9
19/01/2021
17.49
 5,533,700 18.22 18.44 16.94 523,100 2,000 12.7
18/01/2021
18.22
 9,086,000 17.34 18.44 17.34 946,500 94,200 20.6
15/01/2021
17.34
 7,790,100 16.65 17.42 16.98 1,097,500 2,000 25.8
14/01/2021
16.65
 4,803,800 16.43 16.72 16.18 1,094,600 90,300 22.8
13/01/2021
16.43
 3,418,000 16.65 16.87 16.39 37,500 2,000 0.8
12/01/2021
16.65
 4,117,400 16.65 16.83 16.47 136,500 92,200 1.0
11/01/2021
16.65
 8,946,700 15.88 16.65 15.88 129,300 46,500 1.8
08/01/2021
15.88
 6,506,600 15.48 15.88 15.30 56,700 17,200 0.8
07/01/2021
15.48
 3,081,100 15.48 15.56 15.30 53,500 13,200 0.9
06/01/2021
15.48
 3,605,000 15.56 15.92 15.30 37,700 4,200 0.7
05/01/2021
15.56
 6,889,000 15.27 16.03 15.23 123,400 10,100 2.5
04/01/2021
15.27
 3,671,100 15.27 15.45 15.23 1,000 23,200 -0.5
31/12/2020
15.27
 3,486,570 15.19 15.27 15.05 3,670 780 0.1
30/12/2020
15.19
 3,114,090 15.27 15.30 15.08 8,070 1,000 0
29/12/2020
15.27
 4,638,540 15.27 15.52 15.12 1,750,560 15,820 36.3
28/12/2020
15.27
 4,682,940 15.23 15.41 15.05 1,419,560 11,590 29.4
25/12/2020
15.23
 3,936,960 14.94 15.34 14.43 93,800 29,720 1.3
24/12/2020
14.94
 2,449,550 15.45 15.52 14.39 233,740 27,560 4.3
23/12/2020
15.45
 3,081,530 15.67 15.88 15.27 1,394,310 103,100 27.8
22/12/2020
15.67
 4,109,180 15.16 15.85 15.08 1,026,040 26,870 21.3
21/12/2020
15.16
 4,862,580 14.43 15.27 14.68 185,310 71,330 2.3
18/12/2020
14.43
 3,567,020 14.43 14.61 14.43 458,940 1,176,730 -14.2
17/12/2020
14.43
 4,304,100 14.43 14.72 14.17 37,850 37,750 0.0
16/12/2020
14.43
 4,051,590 14.28 14.57 14.25 42,220 65,060 -0.5
15/12/2020
14.28
 3,241,630 14.43 14.50 14.25 45,530 171,550 -2.5
14/12/2020
14.43
 4,736,580 13.70 14.61 13.70 221,380 48,840 3.4
11/12/2020
13.70
 3,208,190 13.52 13.77 13.41 140,570 14,630 2.4
10/12/2020
13.52
 3,447,240 13.92 13.99 13.52 42,740 7,500 0.7
09/12/2020
13.92
 3,661,190 13.88 14.03 13.77 94,820 19,810 1.4
08/12/2020
13.88
 2,930,860 13.92 14.03 13.77 3,500 6,400 -0.1
07/12/2020
13.92
 3,294,030 13.99 14.21 13.84 323,930 59,440 5.0
04/12/2020
13.99
 4,559,540 13.81 14.35 13.59 656,430 239,850 7.8
03/12/2020
13.81
 3,353,140 13.84 13.99 13.74 565,590 485,450 1.5
02/12/2020
13.84
 5,853,660 13.48 13.99 13.44 160,000 30,610 2.5
01/12/2020
13.48
 4,886,230 13.15 13.48 12.86 166,190 65,060 1.9
30/11/2020
13.15
 3,154,740 13.37 13.41 13.15 5,740 41,020 -0.6
27/11/2020
13.37
 4,849,500 13.01 13.41 12.79 122,830 166,450 -0.7
26/11/2020
13.01
 3,160,950 13.41 13.48 13.01 18,420 99,220 -1.5
25/11/2020
13.41
 3,461,010 13.44 13.55 13.15 216,500 282,670 -1.2
24/11/2020
13.44
 6,761,380 12.72 13.44 12.68 103,730 12,420 1.6
23/11/2020
12.72
 3,421,450 12.75 12.90 12.64 121,870 10,700 1.9
20/11/2020
12.75
 4,357,340 12.57 12.75 12.42 277,160 13,230 4.6
19/11/2020
12.57
 7,067,060 11.80 12.61 11.73 95,920 32,750 1.1
18/11/2020
11.80
 3,795,020 11.55 11.80 11.51 640,770 15,010 10.1
17/11/2020
11.55
 3,168,470 11.51 11.77 11.37 5,442,572 5,466,472 -0.4
16/11/2020
11.51
 2,986,970 11.77 11.80 11.44 51,180 5,000 0.7
13/11/2020
11.77
 3,806,430 11.80 11.88 11.66 27,140 5,540 0.4
12/11/2020
11.80
 6,177,270 11.51 11.88 11.37 227,180 82,060 2.3
11/11/2020
11.51
 3,308,150 11.51 11.51 11.33 4,450 52,000 -0.8
10/11/2020
11.51
 3,248,360 11.59 11.84 11.37 0 5,450 -0.1
09/11/2020
11.59
 5,923,000 11.04 11.66 11.04 778,190 12,000 11.9
06/11/2020
11.04
 2,421,000 11.18 11.22 10.97 2,530 0 0.0
05/11/2020
11.18
 2,975,710 11.18 11.29 10.93 406,540 0 6.2

Chính sách bảo mật | Điều khoản sử dụng |