CTCP Thành Thành Công - Biên Hòa (sbt)

21.60
-0.40
(-1.82%)
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
(2026-02-23) 		-1.75 -7.26% 9,135,900 -313,500 -7.2
22
24.20
22
2 tháng
(2026-01-19) 		-1.95 -8.02% 19,258,700 -770,800 -18.1
22
24.35
22
3 tháng
(2025-12-18) 		-2.25 -9.15% 32,900,200 -175,900 -3.3
22
25.10
22
6 tháng
(2025-09-19) 		-1.60 -6.68% 86,769,400 -2,446,900 -59.3
22
26.90
22
12 tháng
(2025-03-24) 		7.30 48.50% 303,884,500 -5,606,143 -124.8
14.50
26.90
22
24 tháng
(2024-03-28) 		10.99 96.68% 861,176,900 -8,256,287 -157.7
9.77
26.90
22
36 tháng
(2023-04-03) 		10.24 84.60% 1,584,392,300 -30,993,945 -443.4
9.77
26.90
22
60 tháng
(2021-04-13) 		5.16 30.05% 3,313,025,200 -10,829,547 -288.7
8.23
26.90
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |