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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |