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)
05/05/2020
10.59
 2,258,080 10.59 10.70 10.55 1,140 84,150 -1.2
04/05/2020
10.59
 2,038,650 10.29 10.92 10.32 22,490 68,990 -0.7
29/04/2020
10.29
 2,187,410 10.21 10.47 10.17 111,800 5,830 1.5
28/04/2020
10.21
 2,469,770 10.25 10.51 10.10 12,880 123,020 -1.5
27/04/2020
10.25
 2,246,300 10.51 10.55 10.25 45,930 80,400 -0.5
24/04/2020
10.51
 2,178,120 10.51 10.70 10.32 14,130 121,010 -1.5
23/04/2020
10.51
 3,482,080 10.59 10.77 10.47 7,530 144,710 -1.9
22/04/2020
10.59
 3,449,640 10.66 10.66 10.10 23,080 65,500 -0.6
21/04/2020
10.66
 4,009,900 11.45 11.45 10.66 8,080 190,460 -2.7
20/04/2020
11.45
 2,441,650 11.11 11.45 10.96 63,220 80,510 -0.3
17/04/2020
11.11
 5,498,430 10.62 11.15 9.91 60,940 141,950 -1.1
16/04/2020
10.62
 2,180,850 10.59 10.62 10.32 36,990 202,190 -2.3
15/04/2020
10.59
 1,564,070 10.59 10.85 10.51 10,160 176,860 -2.4
14/04/2020
10.59
 1,495,590 10.47 10.70 10.17 29,690 92,200 -0.9
13/04/2020
10.47
 1,592,680 10.10 10.74 10.10 95,980 28,700 0.9
10/04/2020
10.10
 1,438,610 10.10 10.32 10.02 35,810 4,110 0.4
09/04/2020
10.10
 1,478,610 10.10 10.59 9.84 125,020 138,450 -0.2
08/04/2020
10.10
 1,402,970 10.06 10.10 9.58 39,150 12,020 0.4
07/04/2020
10.06
 1,483,270 10.21 10.44 9.50 12,180 400,790 -5.2
06/04/2020
10.21
 1,848,630 9.58 10.21 9.61 59,570 36,530 0.3
03/04/2020
9.58
 1,397,930 9.50 9.73 9.46 63,900 34,580 0.4
01/04/2020
9.50
 1,480,530 9.50 9.65 9.24 94,660 57,290 0.5
31/03/2020
9.50
 1,517,000 9.69 9.73 9.01 13,980 403,490 -4.9
30/03/2020
9.69
 1,588,620 10.14 10.14 9.46 42,420 154,370 -1.4
27/03/2020
10.14
 1,619,660 9.50 10.14 9.35 74,610 18,400 0.7
26/03/2020
9.50
 1,296,160 8.90 9.50 8.68 176,010 5,000 2.1
25/03/2020
8.90
 2,499,150 9.54 9.54 8.90 268,380 64,530 2.5
24/03/2020
9.54
 1,990,370 10.25 10.25 9.54 140,670 249,550 -1.4
23/03/2020
10.25
 1,379,360 11.00 11.00 10.25 50 95,310 -1.3
20/03/2020
11.00
 4,503,760 11.18 11.18 10.55 190,230 2,910,130 -39.8
19/03/2020
11.18
 2,218,220 11.30 11.30 10.85 42,000 1,013,120 -14.6
18/03/2020
11.30
 2,494,440 11.30 11.33 11.11 42,000 1,013,120 -14.6
17/03/2020
11.30
 2,744,430 11.07 11.41 10.55 92,240 601,330 -7.6
16/03/2020
11.07
 2,391,460 11.89 11.89 11.07 84,450 32,690 0.8
13/03/2020
11.89
 2,893,260 12.75 12.75 11.89 88,830 127,130 -0.6
12/03/2020
12.75
 2,157,000 13.69 13.69 12.75 157,160 197,540 -0.6
11/03/2020
13.69
 2,760,890 14.33 14.40 13.47 48,890 233,680 -3.4
10/03/2020
14.33
 2,444,540 14.48 14.48 13.84 254,530 98,970 3.0
09/03/2020
14.48
 2,478,570 15.04 15.04 14.06 328,850 181,260 2.8
06/03/2020
15.04
 2,518,130 15.60 15.60 15.04 23,150 27,240 -0.1
05/03/2020
15.60
 2,460,490 15.64 15.67 15.26 108,090 0 2.2
04/03/2020
15.64
 2,467,610 15.78 15.78 15.19 72,120 84,410 -0.3
03/03/2020
15.78
 2,658,250 16.01 16.12 14.92 27,990 85,500 -1.2
02/03/2020
16.01
 2,381,980 16.20 16.23 15.82 18,210 83,710 -1.4
28/02/2020
16.20
 2,728,040 16.53 16.53 16.08 581,830 125,760 9.9
27/02/2020
16.53
 3,173,970 16.31 16.98 16.16 136,470 6,960 2.9
26/02/2020
16.31
 2,712,300 16.38 16.46 16.31 318,730 37,790 6.2
25/02/2020
16.38
 2,499,440 16.35 16.61 16.08 456,020 10,350 9.8
24/02/2020
16.35
 2,546,690 16.46 16.46 16.08 678,430 15,680 14.5
21/02/2020
16.46
 2,689,720 16.46 16.76 16.31 6,000 29,990 -0.5
20/02/2020
16.46
 2,413,050 16.46 16.83 16.31 2,200 64,590 -1.4
19/02/2020
16.46
 2,668,960 16.20 16.61 16.05 87,960 20,620 1.5
18/02/2020
16.20
 2,524,060 15.90 16.23 15.71 128,690 1,080 2.8
17/02/2020
15.90
 2,244,210 15.86 15.93 15.41 10 97,050 -2.0
14/02/2020
15.86
 2,646,120 15.78 16.16 15.71 55,400 66,220 -0.2
13/02/2020
15.78
 2,652,950 14.77 15.78 15.56 181,180 25,670 3.3
12/02/2020
14.77
 1,141,920 13.84 14.77 14.29 40,080 56,220 -0.3
11/02/2020
13.84
 1,424,250 13.47 13.84 13.24 347,960 0 6.2
10/02/2020
13.47
 1,172,120 13.47 13.47 13.17 103,720 1,480 1.8
07/02/2020
13.47
 1,189,610 13.47 13.47 13.24 119,670 3,700 2.1
06/02/2020
13.47
 1,159,630 13.28 13.47 13.17 22,680 0 0.4
05/02/2020
13.28
 1,233,740 13.32 13.32 12.94 8,830 6,520 0.0
04/02/2020
13.32
 1,080,060 13.47 13.54 13.28 5,870 11,650 -0.1
03/02/2020
13.47
 1,176,470 13.88 13.88 13.47 32,880 5,950 0.5
31/01/2020
13.88
 1,377,900 13.91 13.95 13.80 16,250 0 0.3
30/01/2020
13.91
 1,265,830 13.91 13.91 13.76 119,910 97,770 0.4
22/01/2020
13.91
 1,340,690 13.80 13.91 13.69 200,140 630 3.7
21/01/2020
13.80
 1,213,840 13.84 13.84 13.76 4,690 0 0.1
20/01/2020
13.84
 1,220,390 13.84 13.84 13.69 4,640 0 0.1
17/01/2020
13.84
 1,465,060 13.91 13.91 13.76 1,560 0 0.0
16/01/2020
13.91
 1,858,230 13.99 13.99 13.88 14,940 0 0.3
15/01/2020
13.99
 1,135,920 13.95 13.99 13.88 12,500 0 0.2
14/01/2020
13.95
 1,162,070 13.99 13.99 13.84 15,360 0 0.3
13/01/2020
13.99
 1,393,950 13.99 14.03 13.88 18,200 4,450 0.3
10/01/2020
13.99
 1,449,550 13.99 14.03 13.84 34,050 0 0.6
09/01/2020
13.99
 1,142,480 13.91 13.99 13.80 25,560 0 0.5
08/01/2020
13.91
 1,228,120 13.99 13.99 13.73 3,380 0 0.1
07/01/2020
13.99
 1,161,080 13.91 13.99 13.84 32,350 0 0.6
06/01/2020
13.91
 1,169,180 13.91 13.91 13.80 4,560 10 0.1
03/01/2020
13.91
 1,138,760 13.91 13.95 13.73 3,960 26,580 -0.4
02/01/2020
13.91
 1,246,310 13.84 13.91 13.73 87,240 10 1.6
31/12/2019
13.84
 1,196,630 13.84 13.84 13.65 1,570 13,850 -0.2
30/12/2019
13.84
 1,065,060 13.84 13.88 13.73 19,010 6,300 0.2
27/12/2019
13.84
 1,074,120 13.84 13.88 13.69 17,410 0 0.3
26/12/2019
13.84
 1,088,640 13.76 13.84 13.65 5,310 0 0.1
25/12/2019
13.76
 1,106,190 13.80 13.84 13.69 25,190 4,000 0.4
24/12/2019
13.80
 1,128,260 13.76 13.80 13.62 15,100 0 0.3
23/12/2019
13.76
 1,098,910 13.76 13.76 13.69 15,100 2,000 0.2
20/12/2019
13.76
 2,009,960 13.47 13.76 13.09 749,970 29,710 13.3
19/12/2019
13.47
 1,453,560 13.65 13.69 13.32 1,500 85,810 -1.5
18/12/2019
13.65
 1,206,460 13.88 13.88 13.65 108,940 56,860 1.0
17/12/2019
13.88
 1,237,150 13.88 13.91 13.76 13,180 10,510 0.0
16/12/2019
13.88
 1,182,590 13.84 13.88 13.76 8,910 3,260 0.1
13/12/2019
13.84
 1,226,160 13.88 13.88 13.62 7,510 23,860 -0.3
12/12/2019
13.88
 1,235,990 13.91 13.91 13.76 3,420 0 0.1
11/12/2019
13.91
 1,061,790 13.91 13.95 13.84 44,330 2,000 0.8
10/12/2019
13.91
 1,111,070 13.95 13.99 13.88 3,390 280 0.1
09/12/2019
13.95
 1,122,840 13.95 13.99 13.88 10,470 3,900 0.1
06/12/2019
13.95
 1,123,440 13.91 13.95 13.84 34,030 30,130 0.1
05/12/2019
13.91
 1,118,540 13.88 13.91 13.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |