CTCP Thành Thành Công - Biên Hòa (sbt)

20.40
0
(0%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2020
13.13
 1,858,230 13.20 13.20 13.09 14,940 0 0.3
15/01/2020
13.20
 1,135,920 13.16 13.20 13.09 12,500 0 0.2
14/01/2020
13.16
 1,162,070 13.20 13.20 13.06 15,360 0 0.3
13/01/2020
13.20
 1,393,950 13.20 13.23 13.09 18,200 4,450 0.3
10/01/2020
13.20
 1,449,550 13.20 13.23 13.06 34,050 0 0.6
09/01/2020
13.20
 1,142,480 13.13 13.20 13.02 25,560 0 0.5
08/01/2020
13.13
 1,228,120 13.20 13.20 12.95 3,380 0 0.1
07/01/2020
13.20
 1,161,080 13.13 13.20 13.06 32,350 0 0.6
06/01/2020
13.13
 1,169,180 13.13 13.13 13.02 4,560 10 0.1
03/01/2020
13.13
 1,138,760 13.13 13.16 12.95 3,960 26,580 -0.4
02/01/2020
13.13
 1,246,310 13.06 13.13 12.95 87,240 10 1.6
31/12/2019
13.06
 1,196,630 13.06 13.06 12.88 1,570 13,850 -0.2
30/12/2019
13.06
 1,065,060 13.06 13.09 12.95 19,010 6,300 0.2
27/12/2019
13.06
 1,074,120 13.06 13.09 12.92 17,410 0 0.3
26/12/2019
13.06
 1,088,640 12.99 13.06 12.88 5,310 0 0.1
25/12/2019
12.99
 1,106,190 13.02 13.06 12.92 25,190 4,000 0.4
24/12/2019
13.02
 1,128,260 12.99 13.02 12.84 15,100 0 0.3
23/12/2019
12.99
 1,098,910 12.99 12.99 12.92 15,100 2,000 0.2
20/12/2019
12.99
 2,009,960 12.70 12.99 12.35 749,970 29,710 13.3
19/12/2019
12.70
 1,453,560 12.88 12.92 12.56 1,500 85,810 -1.5
18/12/2019
12.88
 1,206,460 13.09 13.09 12.88 108,940 56,860 1.0
17/12/2019
13.09
 1,237,150 13.09 13.13 12.99 13,180 10,510 0.0
16/12/2019
13.09
 1,182,590 13.06 13.09 12.99 8,910 3,260 0.1
13/12/2019
13.06
 1,226,160 13.09 13.09 12.84 7,510 23,860 -0.3
12/12/2019
13.09
 1,235,990 13.13 13.13 12.99 3,420 0 0.1
11/12/2019
13.13
 1,061,790 13.13 13.16 13.06 44,330 2,000 0.8
10/12/2019
13.13
 1,111,070 13.16 13.20 13.09 3,390 280 0.1
09/12/2019
13.16
 1,122,840 13.16 13.20 13.09 10,470 3,900 0.1
06/12/2019
13.16
 1,123,440 13.13 13.16 13.06 34,030 30,130 0.1
05/12/2019
13.13
 1,118,540 13.09 13.13 13.06 0 0 0
04/12/2019
13.09
 1,148,120 13.06 13.09 12.92 0 0 0
03/12/2019
13.06
 1,239,670 13.09 13.09 12.77 410 149,770 -2.7
02/12/2019
13.09
 1,096,060 13.20 13.20 13.02 0 9,600 -0.2
29/11/2019
13.20
 1,168,360 13.20 13.20 13.06 810 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |