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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |