CTCP Thành Thành Công - Biên Hòa (sbt)

21.50
-0.50
(-2.27%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |