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)
16/01/2020
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
28/11/2019
13.20
 1,182,820 13.20 13.27 12.92 5,900 120 0.1
27/11/2019
13.20
 1,218,270 13.06 13.20 12.99 52,790 63,880 -0.2
26/11/2019
13.06
 1,388,670 12.84 13.06 12.81 3,320 179,580 -3.2
25/11/2019
12.84
 1,045,900 12.84 12.92 12.81 0 5,270 -0.1
22/11/2019
12.84
 1,044,980 13.13 13.20 12.84 0 27,120 -0.5
21/11/2019
13.13
 1,556,970 13.20 13.20 13.06 3,320 13,860 -0.2
20/11/2019
13.20
 1,237,790 13.27 13.30 13.09 3,290 26,560 -0.4
19/11/2019
13.27
 1,221,520 13.27 13.30 13.20 0 3,010 -0.1
18/11/2019
13.27
 1,194,620 13.27 13.27 13.13 3,340 0 0.1
15/11/2019
13.27
 1,144,580 13.27 13.30 13.13 3,410 52,890 -0.9
14/11/2019
13.27
 1,146,160 13.34 13.34 13.20 0 104,010 -2.0
13/11/2019
13.34
 1,112,560 13.34 13.37 13.27 32,410 33,330 -0.0
12/11/2019
13.34
 1,161,560 13.34 13.37 13.20 820 8,310 -0.1
11/11/2019
13.34
 1,219,200 13.37 13.41 13.23 3,140 129,510 -2.4
08/11/2019
13.37
 1,187,950 13.34 13.41 13.20 3,390 23,170 -0.4
07/11/2019
13.34
 1,205,640 13.02 13.34 12.99 11,030 610 0.2
06/11/2019
13.02
 1,078,180 12.92 13.02 12.81 78,020 1,320 1.4
05/11/2019
12.92
 1,071,650 12.77 12.92 12.70 1,020 6,090 -0.1
04/11/2019
12.77
 1,191,870 13.23 13.23 12.77 24,440 0 0.5
01/11/2019
13.23
 1,116,040 13.23 13.30 13.13 150,240 6,620 2.7
31/10/2019
13.23
 1,082,380 13.34 13.37 13.20 13,280 15,690 -0.0
30/10/2019
13.34
 1,198,060 13.34 13.34 13.13 4,320 3,680 0.0
29/10/2019
13.34
 1,119,890 13.41 13.41 13.23 0 87,220 -1.6
28/10/2019
13.41
 1,569,640 13.20 13.41 13.09 542,390 1,750 10.2
25/10/2019
13.20
 1,161,940 13.16 13.20 13.09 370,710 3,090 6.8
24/10/2019
13.16
 1,234,230 13.13 13.23 13.06 361,610 0 6.7
23/10/2019
13.13
 1,229,540 12.95 13.13 12.95 559,830 0 10.3
22/10/2019
12.95
 1,315,550 13.16 13.20 12.92 18,770 0 0.3
21/10/2019
13.16
 1,340,860 13.20 13.20 12.70 0 4,560 -0.1
18/10/2019
13.20
 1,318,320 13.20 13.20 13.02 27,050 27,040 0.0
17/10/2019
13.20
 1,424,840 13.23 13.23 12.63 31,050 78,270 -0.9
16/10/2019
13.23
 1,228,580 13.27 13.41 13.13 55,540 78,510 -0.4
15/10/2019
13.27
 1,260,410 13.20 13.41 13.20 4,600 101,930 -1.8
14/10/2019
13.20
 1,720,970 12.70 13.20 12.74 148,060 40,680 2.0
11/10/2019
12.70
 1,513,660 12.67 12.70 12.60 54,500 280,120 -4.1
10/10/2019
12.67
 1,514,560 12.63 12.67 12.56 2,980 121,350 -2.1
09/10/2019
12.63
 1,929,060 12.63 12.70 12.60 10,010 157,790 -2.6
08/10/2019
12.63
 1,487,490 12.56 12.63 12.53 22,460 44,010 -0.4
07/10/2019
12.56
 1,294,250 12.53 12.60 12.42 24,560 61,300 -0.6
04/10/2019
12.53
 1,073,460 12.53 12.56 12.46 11,630 108,420 -1.7
03/10/2019
12.53
 1,036,090 12.60 12.63 12.42 3,290 0 0.1
02/10/2019
12.60
 1,163,340 12.56 12.60 12.42 64,590 0 1.2
01/10/2019
12.56
 1,204,650 12.60 12.63 12.35 334,752 451,222 -2.1
30/09/2019
12.60
 1,059,330 12.67 12.67 12.56 6,000 18,620 -0.2
27/09/2019
12.67
 1,101,490 12.70 12.70 12.56 3,500 0 0.1
26/09/2019
12.70
 1,345,300 12.67 12.70 12.63 20 103,720 -1.9
25/09/2019
12.67
 1,163,350 12.67 12.70 12.63 11,860 120,000 -1.9
24/09/2019
12.67
 1,174,230 12.63 12.67 12.60 920 80,000 -1.4
23/09/2019
12.63
 1,180,960 12.67 12.67 12.07 0 30 -0.0
20/09/2019
12.67
 2,362,150 12.60 12.67 12.56 1,244,660 608,840 11.4
19/09/2019
12.60
 933,450 12.63 12.70 12.53 0 0 0
18/09/2019
12.63
 1,105,230 12.70 12.70 12.56 1,000 86,000 -1.5
17/09/2019
12.70
 1,521,030 12.67 12.70 12.56 200,900 100,200 1.8
16/09/2019
12.67
 1,207,290 12.35 12.70 12.39 210,670 3,000 3.7
13/09/2019
12.35
 1,384,960 12.07 12.35 12.03 0 190 -0.0
12/09/2019
12.07
 1,060,050 11.89 12.07 11.86 0 20,870 -0.4
11/09/2019
11.89
 1,075,060 11.89 11.89 11.82 0 0 0
10/09/2019
11.89
 1,361,100 11.89 11.93 11.82 650 0 0.0
09/09/2019
11.89
 1,138,430 11.89 11.89 11.79 0 0 0
06/09/2019
11.89
 1,526,520 11.86 11.89 11.72 0 1,850 -0.0
05/09/2019
11.86
 1,514,170 11.75 11.86 11.75 2,000 0 0.0
04/09/2019
11.75
 1,044,360 11.64 11.75 11.54 50,890 0 0.8
03/09/2019
11.64
 1,236,520 11.64 11.68 11.47 1,750 1,000 0.0
30/08/2019
11.64
 1,291,690 11.22 11.64 11.19 82,780 0 1.3
29/08/2019
11.22
 1,526,900 11.22 11.22 11.04 110 49,580 -0.8
28/08/2019
11.22
 1,497,190 11.22 11.22 11.04 21,050 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |