CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
13.52
 2,444,540 13.66 13.66 13.06 254,530 98,970 3.0
09/03/2020
13.66
 2,478,570 14.19 14.19 13.27 328,850 181,260 2.8
06/03/2020
14.19
 2,518,130 14.71 14.71 14.19 23,150 27,240 -0.1
05/03/2020
14.71
 2,460,490 14.75 14.79 14.40 108,090 0 2.2
04/03/2020
14.75
 2,467,610 14.89 14.89 14.33 72,120 84,410 -0.3
03/03/2020
14.89
 2,658,250 15.10 15.21 14.08 27,990 85,500 -1.2
02/03/2020
15.10
 2,381,980 15.28 15.31 14.93 18,210 83,710 -1.4
28/02/2020
15.28
 2,728,040 15.60 15.60 15.17 581,830 125,760 9.9
27/02/2020
15.60
 3,173,970 15.39 16.02 15.24 136,470 6,960 2.9
26/02/2020
15.39
 2,712,300 15.46 15.53 15.39 318,730 37,790 6.2
25/02/2020
15.46
 2,499,440 15.42 15.67 15.17 456,020 10,350 9.8
24/02/2020
15.42
 2,546,690 15.53 15.53 15.17 678,430 15,680 14.5
21/02/2020
15.53
 2,689,720 15.53 15.81 15.39 6,000 29,990 -0.5
20/02/2020
15.53
 2,413,050 15.53 15.88 15.39 2,200 64,590 -1.4
19/02/2020
15.53
 2,668,960 15.28 15.67 15.14 87,960 20,620 1.5
18/02/2020
15.28
 2,524,060 15.00 15.31 14.82 128,690 1,080 2.8
17/02/2020
15.00
 2,244,210 14.96 15.03 14.54 10 97,050 -2.0
14/02/2020
14.96
 2,646,120 14.89 15.24 14.82 55,400 66,220 -0.2
13/02/2020
14.89
 2,652,950 13.94 14.89 14.68 181,180 25,670 3.3
12/02/2020
13.94
 1,141,920 13.06 13.94 13.48 40,080 56,220 -0.3
11/02/2020
13.06
 1,424,250 12.70 13.06 12.49 347,960 0 6.2
10/02/2020
12.70
 1,172,120 12.70 12.70 12.42 103,720 1,480 1.8
07/02/2020
12.70
 1,189,610 12.70 12.70 12.49 119,670 3,700 2.1
06/02/2020
12.70
 1,159,630 12.53 12.70 12.42 22,680 0 0.4
05/02/2020
12.53
 1,233,740 12.56 12.56 12.21 8,830 6,520 0.0
04/02/2020
12.56
 1,080,060 12.70 12.77 12.53 5,870 11,650 -0.1
03/02/2020
12.70
 1,176,470 13.09 13.09 12.70 32,880 5,950 0.5
31/01/2020
13.09
 1,377,900 13.13 13.16 13.02 16,250 0 0.3
30/01/2020
13.13
 1,265,830 13.13 13.13 12.99 119,910 97,770 0.4
22/01/2020
13.13
 1,340,690 13.02 13.13 12.92 200,140 630 3.7
21/01/2020
13.02
 1,213,840 13.06 13.06 12.99 4,690 0 0.1
20/01/2020
13.06
 1,220,390 13.06 13.06 12.92 4,640 0 0.1
17/01/2020
13.06
 1,465,060 13.13 13.13 12.99 1,560 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |