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)
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
27/04/2020
9.67
 2,246,300 9.92 9.95 9.67 45,930 80,400 -0.5
24/04/2020
9.92
 2,178,120 9.92 10.09 9.74 14,130 121,010 -1.5
23/04/2020
9.92
 3,482,080 9.99 10.16 9.88 7,530 144,710 -1.9
22/04/2020
9.99
 3,449,640 10.06 10.06 9.53 23,080 65,500 -0.6
21/04/2020
10.06
 4,009,900 10.80 10.80 10.06 8,080 190,460 -2.7
20/04/2020
10.80
 2,441,650 10.48 10.80 10.34 63,220 80,510 -0.3
17/04/2020
10.48
 5,498,430 10.02 10.52 9.35 60,940 141,950 -1.1
16/04/2020
10.02
 2,180,850 9.99 10.02 9.74 36,990 202,190 -2.3
15/04/2020
9.99
 1,564,070 9.99 10.23 9.92 10,160 176,860 -2.4
14/04/2020
9.99
 1,495,590 9.88 10.09 9.60 29,690 92,200 -0.9
13/04/2020
9.88
 1,592,680 9.53 10.13 9.53 95,980 28,700 0.9
10/04/2020
9.53
 1,438,610 9.53 9.74 9.46 35,810 4,110 0.4
09/04/2020
9.53
 1,478,610 9.53 9.99 9.28 125,020 138,450 -0.2
08/04/2020
9.53
 1,402,970 9.49 9.53 9.03 39,150 12,020 0.4
07/04/2020
9.49
 1,483,270 9.63 9.85 8.96 12,180 400,790 -5.2
06/04/2020
9.63
 1,848,630 9.03 9.63 9.07 59,570 36,530 0.3
03/04/2020
9.03
 1,397,930 8.96 9.17 8.93 63,900 34,580 0.4
01/04/2020
8.96
 1,480,530 8.96 9.10 8.72 94,660 57,290 0.5
31/03/2020
8.96
 1,517,000 9.14 9.17 8.50 13,980 403,490 -4.9
30/03/2020
9.14
 1,588,620 9.56 9.56 8.93 42,420 154,370 -1.4
27/03/2020
9.56
 1,619,660 8.96 9.56 8.82 74,610 18,400 0.7
26/03/2020
8.96
 1,296,160 8.40 8.96 8.19 176,010 5,000 2.1
25/03/2020
8.40
 2,499,150 9.00 9.00 8.40 268,380 64,530 2.5
24/03/2020
9.00
 1,990,370 9.67 9.67 9.00 140,670 249,550 -1.4
23/03/2020
9.67
 1,379,360 10.37 10.37 9.67 50 95,310 -1.3
20/03/2020
10.37
 4,503,760 10.55 10.55 9.95 190,230 2,910,130 -39.8
19/03/2020
10.55
 2,218,220 10.66 10.66 10.23 42,000 1,013,120 -14.6
18/03/2020
10.66
 2,494,440 10.66 10.69 10.48 42,000 1,013,120 -14.6
17/03/2020
10.66
 2,744,430 10.45 10.76 9.95 92,240 601,330 -7.6
16/03/2020
10.45
 2,391,460 11.22 11.22 10.45 84,450 32,690 0.8
13/03/2020
11.22
 2,893,260 12.03 12.03 11.22 88,830 127,130 -0.6
12/03/2020
12.03
 2,157,000 12.92 12.92 12.03 157,160 197,540 -0.6
11/03/2020
12.92
 2,760,890 13.52 13.59 12.70 48,890 233,680 -3.4

Chính sách bảo mật | Điều khoản sử dụng |