CTCP Thành Thành Công - Biên Hòa (sbt)

20.35
-0.05
(-0.25%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
10.06
 4,267,810 9.92 10.16 9.81 38,630 54,820 -0.2
16/09/2020
9.92
 2,114,900 9.92 9.92 9.81 19,000 32,170 -0.2
15/09/2020
9.92
 2,231,780 9.92 9.95 9.85 23,860 2,550 0.3
14/09/2020
9.92
 2,217,230 9.95 9.95 9.88 16,950 0 0.2
11/09/2020
9.95
 2,864,510 9.95 9.95 9.81 18,950 5,590 0.2
10/09/2020
9.95
 2,960,850 9.95 9.99 9.85 5,710 78,690 -1.0
09/09/2020
9.95
 3,240,620 9.95 10.02 9.81 4,080 13,110 -0.1
08/09/2020
9.95
 3,689,300 9.85 10.02 9.81 20,000 44,170 -0.3
07/09/2020
9.85
 3,351,210 10.23 10.30 9.85 57,650 131,580 -1.1
04/09/2020
10.23
 3,488,850 10.23 10.23 10.02 133,770 28,790 1.5
03/09/2020
10.23
 3,263,340 10.30 10.37 10.16 45,460 21,000 0.4
01/09/2020
10.30
 3,063,550 10.13 10.30 10.09 57,680 4,200 0.8
31/08/2020
10.13
 3,121,270 10.30 10.34 10.13 18,700 216,030 -2.8
28/08/2020
10.30
 3,317,430 10.34 10.34 10.20 17,650 0 0.3
27/08/2020
10.34
 3,044,720 10.37 10.41 10.20 2,690 0 0.0
26/08/2020
10.37
 2,918,110 10.41 10.48 10.30 56,480 22,000 0.5
25/08/2020
10.41
 4,339,070 10.09 10.45 10.13 60,400 3,000 0.8
24/08/2020
10.09
 3,733,240 9.95 10.09 9.92 139,490 0 2.0
21/08/2020
9.95
 3,149,760 9.81 9.95 9.81 22,300 8,390 0.2
20/08/2020
9.81
 2,418,510 9.95 9.99 9.81 66,840 104,640 -0.5
19/08/2020
9.95
 2,871,900 10.02 10.06 9.85 112,700 4,590 1.5
18/08/2020
10.02
 3,251,750 9.81 10.09 9.74 287,280 7,460 3.9
17/08/2020
9.81
 2,528,170 9.81 9.85 9.70 0 17,550 -0.2
14/08/2020
9.81
 2,757,940 9.92 9.95 9.70 29,160 591,860 -7.8
13/08/2020
9.92
 3,909,160 9.92 9.95 9.81 64,370 0 0.9
12/08/2020
9.92
 3,130,660 9.92 9.99 9.81 5,550 1,020 0.1
11/08/2020
9.92
 2,765,390 9.99 9.99 9.85 0 12,910 -0.2
10/08/2020
9.99
 3,709,130 9.99 10.06 9.88 7,140 13,770 -0.1
07/08/2020
9.99
 3,170,980 10.06 10.09 9.95 2,040 16,610 -0.2
06/08/2020
10.06
 4,251,940 10.13 10.16 9.92 12,280 122,820 -1.6
05/08/2020
10.13
 3,854,150 9.88 10.13 9.74 18,160 0 0.3
04/08/2020
9.88
 3,313,990 9.88 9.95 9.77 50,960 250 0.7
03/08/2020
9.88
 4,211,950 9.32 9.95 9.25 176,270 8,300 2.3
31/07/2020
9.32
 3,475,550 9.53 9.60 9.28 20,000 45,380 -0.3
30/07/2020
9.53
 2,854,810 9.32 9.60 9.32 33,840 80,420 -0.6
29/07/2020
9.32
 2,288,360 9.88 9.88 9.32 33,840 80,420 -0.6
28/07/2020
9.88
 3,750,950 9.56 10.02 9.32 44,050 57,310 -0.2
27/07/2020
9.56
 1,655,770 10.27 10.27 9.56 65,920 2,280 0.9
24/07/2020
10.27
 2,995,670 10.41 10.45 9.85 100,850 50,960 0.7
23/07/2020
10.41
 4,496,230 10.45 10.52 10.30 25,260 0 0.4
22/07/2020
10.45
 4,384,420 10.55 10.66 10.41 44,720 4,560 0.6
21/07/2020
10.55
 4,210,080 10.55 10.73 10.41 40,020 3,480 0.5
20/07/2020
10.55
 4,873,730 10.69 10.73 10.48 0 7,840 -0.1
17/07/2020
10.69
 6,289,310 10.66 10.80 10.45 42,530 4,330 0.6
16/07/2020
10.66
 5,393,070 10.37 10.66 10.20 22,230 73,990 -0.8
15/07/2020
10.37
 4,331,470 10.34 10.45 10.27 39,330 16,030 0.3
14/07/2020
10.34
 4,275,190 10.23 10.34 10.09 37,750 44,410 -0.1
13/07/2020
10.23
 4,203,720 10.34 10.45 10.20 51,860 107,820 -0.8
10/07/2020
10.34
 3,917,190 10.27 10.41 10.02 63,570 25,490 0.6
09/07/2020
10.27
 4,153,260 10.16 10.34 9.99 76,420 9,000 1.0
08/07/2020
10.16
 3,636,810 10.09 10.16 9.88 51,730 2,710 0.7
07/07/2020
10.09
 3,084,030 10.09 10.20 10.02 0 36,040 -0.5
06/07/2020
10.09
 2,988,190 9.92 10.09 9.85 87,710 47,680 0.6
03/07/2020
9.92
 2,533,570 9.85 10.02 9.81 1,000 9,330 -0.1
02/07/2020
9.85
 2,177,090 9.77 9.99 9.74 5,690 2,850 0.0
01/07/2020
9.77
 2,205,200 9.42 9.88 9.39 61,710 5,850 0.8
30/06/2020
9.42
 2,331,300 9.81 9.99 9.17 7,110 166,140 -2.2
29/06/2020
9.81
 2,120,130 10.27 10.27 9.74 1,140 77,990 -1.1
26/06/2020
10.27
 2,141,800 10.30 10.55 10.27 460 80,720 -1.2
25/06/2020
10.30
 2,141,940 10.48 10.48 10.27 50 76,910 -1.1
24/06/2020
10.48
 2,176,980 10.59 10.62 10.41 11,640 62,300 -0.8
23/06/2020
10.59
 2,294,090 10.45 10.69 10.45 110,710 15,660 1.4
22/06/2020
10.45
 2,095,740 10.27 10.48 10.27 9,220 1,810 0.1
19/06/2020
10.27
 3,971,920 10.45 10.59 10.27 146,160 1,926,930 -25.9
18/06/2020
10.45
 2,052,840 10.45 10.52 10.23 34,550 26,660 0.1
17/06/2020
10.45
 2,114,280 10.52 10.69 10.27 8,610 47,020 -0.6
16/06/2020
10.52
 2,060,210 10.37 10.62 10.37 32,970 8,830 0.4
15/06/2020
10.37
 2,329,970 10.94 10.94 10.34 2,600 186,980 -2.8
12/06/2020
10.94
 2,705,060 11.43 11.43 10.66 6,040 109,450 -1.6
11/06/2020
11.43
 3,115,710 11.43 11.57 10.80 80,620 70,390 0.2
10/06/2020
11.43
 2,622,800 11.40 11.72 11.12 209,660 68,670 2.3
09/06/2020
11.40
 2,200,060 11.36 11.79 11.36 12,500 128,510 -1.9
08/06/2020
11.36
 3,888,870 10.62 11.36 10.73 276,670 42,570 3.7
05/06/2020
10.62
 2,147,320 10.62 10.66 10.52 62,240 7,850 0.8
04/06/2020
10.62
 2,391,630 10.55 10.73 10.55 105,790 19,270 1.3
03/06/2020
10.55
 2,182,430 10.55 10.59 10.45 39,670 69,620 -0.4
02/06/2020
10.55
 2,278,140 10.59 10.66 10.45 122,060 54,740 1.0
01/06/2020
10.59
 2,283,640 10.52 10.59 10.45 368,030 51,710 4.7
29/05/2020
10.52
 2,152,040 10.52 10.52 10.37 51,670 75,300 -0.3
28/05/2020
10.52
 2,274,090 10.55 10.59 10.45 49,550 12,120 0.6
27/05/2020
10.55
 2,475,670 10.59 10.80 10.45 103,000 76,910 0.4
26/05/2020
10.59
 3,187,300 10.45 10.83 10.45 575,690 8,550 8.5
25/05/2020
10.45
 2,147,130 10.52 10.52 10.45 18,500 35,030 -0.2
22/05/2020
10.52
 2,288,600 10.66 10.73 10.41 27,000 46,220 -0.3
21/05/2020
10.66
 2,392,370 10.55 10.69 10.48 42,110 33,760 0.1
20/05/2020
10.55
 2,795,820 10.59 10.59 10.48 52,220 0 0.8
19/05/2020
10.59
 2,165,200 10.37 10.69 10.37 52,030 11,110 0.6
18/05/2020
10.37
 2,165,970 10.45 10.48 10.30 16,360 84,810 -1.0
15/05/2020
10.45
 2,146,750 10.41 10.55 10.37 16,840 19,030 -0.0
14/05/2020
10.41
 2,280,700 10.55 10.55 10.37 48,480 53,560 -0.1
13/05/2020
10.55
 2,707,620 10.23 10.73 10.09 74,800 16,240 0.9
12/05/2020
10.23
 2,254,630 10.45 10.45 10.20 13,150 6,330 0.1
11/05/2020
10.45
 2,143,070 10.41 10.59 10.30 26,800 91,010 -0.9
08/05/2020
10.41
 3,442,490 10.06 10.62 10.06 196,390 30,570 2.4
07/05/2020
10.06
 2,174,480 10.06 10.13 9.88 18,000 1,480 0.2
06/05/2020
10.06
 2,158,530 9.99 10.09 9.88 8,320 66,420 -0.8
05/05/2020
9.99
 2,258,080 9.99 10.09 9.95 1,140 84,150 -1.2
04/05/2020
9.99
 2,038,650 9.70 10.30 9.74 22,490 68,990 -0.7
29/04/2020
9.70
 2,187,410 9.63 9.88 9.60 111,800 5,830 1.5
28/04/2020
9.63
 2,469,770 9.67 9.92 9.53 12,880 123,020 -1.5

Chính sách bảo mật | Điều khoản sử dụng |