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)
04/12/2019
13.88
 1,148,120 13.84 13.88 13.69 0 0 0
03/12/2019
13.84
 1,239,670 13.88 13.88 13.54 410 149,770 -2.7
02/12/2019
13.88
 1,096,060 13.99 13.99 13.80 0 9,600 -0.2
29/11/2019
13.99
 1,168,360 13.99 13.99 13.84 810 0 0.0
28/11/2019
13.99
 1,182,820 13.99 14.06 13.69 5,900 120 0.1
27/11/2019
13.99
 1,218,270 13.84 13.99 13.76 52,790 63,880 -0.2
26/11/2019
13.84
 1,388,670 13.62 13.84 13.58 3,320 179,580 -3.2
25/11/2019
13.62
 1,045,900 13.62 13.69 13.58 0 5,270 -0.1
22/11/2019
13.62
 1,044,980 13.91 13.99 13.62 0 27,120 -0.5
21/11/2019
13.91
 1,556,970 13.99 13.99 13.84 3,320 13,860 -0.2
20/11/2019
13.99
 1,237,790 14.06 14.10 13.88 3,290 26,560 -0.4
19/11/2019
14.06
 1,221,520 14.06 14.10 13.99 0 3,010 -0.1
18/11/2019
14.06
 1,194,620 14.06 14.06 13.91 3,340 0 0.1
15/11/2019
14.06
 1,144,580 14.06 14.10 13.91 3,410 52,890 -0.9
14/11/2019
14.06
 1,146,160 14.14 14.14 13.99 0 104,010 -2.0
13/11/2019
14.14
 1,112,560 14.14 14.18 14.06 32,410 33,330 -0.0
12/11/2019
14.14
 1,161,560 14.14 14.18 13.99 820 8,310 -0.1
11/11/2019
14.14
 1,219,200 14.18 14.21 14.03 3,140 129,510 -2.4
08/11/2019
14.18
 1,187,950 14.14 14.21 13.99 3,390 23,170 -0.4
07/11/2019
14.14
 1,205,640 13.80 14.14 13.76 11,030 610 0.2
06/11/2019
13.80
 1,078,180 13.69 13.80 13.58 78,020 1,320 1.4
05/11/2019
13.69
 1,071,650 13.54 13.69 13.47 1,020 6,090 -0.1
04/11/2019
13.54
 1,191,870 14.03 14.03 13.54 24,440 0 0.5
01/11/2019
14.03
 1,116,040 14.03 14.10 13.91 150,240 6,620 2.7
31/10/2019
14.03
 1,082,380 14.14 14.18 13.99 13,280 15,690 -0.0
30/10/2019
14.14
 1,198,060 14.14 14.14 13.91 4,320 3,680 0.0
29/10/2019
14.14
 1,119,890 14.21 14.21 14.03 0 87,220 -1.6
28/10/2019
14.21
 1,569,640 13.99 14.21 13.88 542,390 1,750 10.2
25/10/2019
13.99
 1,161,940 13.95 13.99 13.88 370,710 3,090 6.8
24/10/2019
13.95
 1,234,230 13.91 14.03 13.84 361,610 0 6.7
23/10/2019
13.91
 1,229,540 13.73 13.91 13.73 559,830 0 10.3
22/10/2019
13.73
 1,315,550 13.95 13.99 13.69 18,770 0 0.3
21/10/2019
13.95
 1,340,860 13.99 13.99 13.47 0 4,560 -0.1
18/10/2019
13.99
 1,318,320 13.99 13.99 13.80 27,050 27,040 0.0
17/10/2019
13.99
 1,424,840 14.03 14.03 13.39 31,050 78,270 -0.9
16/10/2019
14.03
 1,228,580 14.06 14.21 13.91 55,540 78,510 -0.4
15/10/2019
14.06
 1,260,410 13.99 14.21 13.99 4,600 101,930 -1.8
14/10/2019
13.99
 1,720,970 13.47 13.99 13.50 148,060 40,680 2.0
11/10/2019
13.47
 1,513,660 13.43 13.47 13.35 54,500 280,120 -4.1
10/10/2019
13.43
 1,514,560 13.39 13.43 13.32 2,980 121,350 -2.1
09/10/2019
13.39
 1,929,060 13.39 13.47 13.35 10,010 157,790 -2.6
08/10/2019
13.39
 1,487,490 13.32 13.39 13.28 22,460 44,010 -0.4
07/10/2019
13.32
 1,294,250 13.28 13.35 13.17 24,560 61,300 -0.6
04/10/2019
13.28
 1,073,460 13.28 13.32 13.20 11,630 108,420 -1.7
03/10/2019
13.28
 1,036,090 13.35 13.39 13.17 3,290 0 0.1
02/10/2019
13.35
 1,163,340 13.32 13.35 13.17 64,590 0 1.2
01/10/2019
13.32
 1,204,650 13.35 13.39 13.09 334,752 451,222 -2.1
30/09/2019
13.35
 1,059,330 13.43 13.43 13.32 6,000 18,620 -0.2
27/09/2019
13.43
 1,101,490 13.47 13.47 13.32 3,500 0 0.1
26/09/2019
13.47
 1,345,300 13.43 13.47 13.39 20 103,720 -1.9
25/09/2019
13.43
 1,163,350 13.43 13.47 13.39 11,860 120,000 -1.9
24/09/2019
13.43
 1,174,230 13.39 13.43 13.35 920 80,000 -1.4
23/09/2019
13.39
 1,180,960 13.43 13.43 12.79 0 30 -0.0
20/09/2019
13.43
 2,362,150 13.35 13.43 13.32 1,244,660 608,840 11.4
19/09/2019
13.35
 933,450 13.39 13.47 13.28 0 0 0
18/09/2019
13.39
 1,105,230 13.47 13.47 13.32 1,000 86,000 -1.5
17/09/2019
13.47
 1,521,030 13.43 13.47 13.32 200,900 100,200 1.8
16/09/2019
13.43
 1,207,290 13.09 13.47 13.13 210,670 3,000 3.7
13/09/2019
13.09
 1,384,960 12.79 13.09 12.75 0 190 -0.0
12/09/2019
12.79
 1,060,050 12.61 12.79 12.57 0 20,870 -0.4
11/09/2019
12.61
 1,075,060 12.61 12.61 12.53 0 0 0
10/09/2019
12.61
 1,361,100 12.61 12.64 12.53 650 0 0.0
09/09/2019
12.61
 1,138,430 12.61 12.61 12.49 0 0 0
06/09/2019
12.61
 1,526,520 12.57 12.61 12.42 0 1,850 -0.0
05/09/2019
12.57
 1,514,170 12.46 12.57 12.46 2,000 0 0.0
04/09/2019
12.46
 1,044,360 12.34 12.46 12.23 50,890 0 0.8
03/09/2019
12.34
 1,236,520 12.34 12.38 12.16 1,750 1,000 0.0
30/08/2019
12.34
 1,291,690 11.89 12.34 11.86 82,780 0 1.3
29/08/2019
11.89
 1,526,900 11.89 11.89 11.71 110 49,580 -0.8
28/08/2019
11.89
 1,497,190 11.89 11.89 11.71 21,050 0 0.3
27/08/2019
11.89
 1,813,530 11.97 11.97 11.74 0 86,010 -1.4
26/08/2019
11.97
 1,490,500 12.08 12.08 11.86 0 0 0
23/08/2019
12.08
 1,379,820 12.08 12.08 11.97 0 42,330 -0.7
22/08/2019
12.08
 1,600,640 12.12 12.12 11.93 1,000 49,590 -0.8
21/08/2019
12.12
 1,052,910 12.12 12.12 11.97 240 0 0.0
20/08/2019
12.12
 1,179,380 12.04 12.12 11.89 0 39,800 -0.6
19/08/2019
12.04
 1,312,170 11.97 12.04 11.82 0 24,790 -0.4
16/08/2019
11.97
 1,282,200 12.04 12.04 11.82 0 148,810 -2.4
15/08/2019
12.04
 1,186,610 11.82 12.04 11.52 0 10 -0.0
14/08/2019
11.82
 1,239,410 11.97 12.12 11.78 0 44,920 -0.7
13/08/2019
11.97
 1,580,440 11.97 11.97 11.71 550 50,400 -0.8
12/08/2019
11.97
 1,441,770 11.97 11.97 11.78 4,660 0 0.1
09/08/2019
11.97
 1,322,010 12.12 12.12 11.86 0 4,000 -0.1
08/08/2019
12.12
 1,238,810 12.19 12.19 11.97 0 610 -0.0
07/08/2019
12.19
 1,118,850 12.38 12.38 12.12 0 26,690 -0.4
06/08/2019
12.38
 1,093,520 12.49 12.49 12.27 0 0 0
05/08/2019
12.49
 1,285,120 12.57 12.57 12.38 0 55,250 -0.9
02/08/2019
12.57
 1,265,700 12.53 12.57 12.34 0 0 0
01/08/2019
12.53
 1,558,530 12.46 12.53 12.34 0 116,970 -1.9
31/07/2019
12.46
 1,583,430 12.38 12.46 12.19 0 30,470 -0.5
30/07/2019
12.38
 1,534,740 12.31 12.38 12.19 1,220 0 0.0
29/07/2019
12.31
 2,198,540 12.16 12.49 12.16 230 0 0.0
26/07/2019
12.16
 1,934,940 12.23 12.23 11.97 2,140 64,870 -1.0
25/07/2019
12.23
 1,442,500 12.31 12.31 12.08 7,000 19,780 -0.2
24/07/2019
12.31
 1,579,030 12.38 12.38 12.19 32,200 7,770 0.4
23/07/2019
12.38
 1,288,700 12.42 12.42 12.27 49,560 43,990 0.1
22/07/2019
12.42
 1,258,450 12.49 12.49 12.27 30 23,760 -0.4
19/07/2019
12.49
 1,210,420 12.57 12.61 12.42 5,000 63,830 -1.0
18/07/2019
12.57
 1,346,420 12.64 12.64 12.49 3,300 90,460 -1.5
17/07/2019
12.64
 1,389,040 12.72 12.72 12.57 2,000 250 0.0

Chính sách bảo mật | Điều khoản sử dụng |