CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
14.53
 3,434,760 14.19 14.53 14.12 338,980 48,860 6.2
21/09/2018
14.19
 5,440,650 14.16 14.40 14.02 503,770 2,110,190 -33.8
20/09/2018
14.16
 2,419,170 14.12 14.16 13.92 414,340 109,710 6.3
19/09/2018
14.12
 3,613,200 13.79 14.12 13.75 261,100 73,810 3.8
18/09/2018
13.79
 3,072,450 13.79 13.79 13.52 3,990 47,120 -0.9
17/09/2018
13.79
 2,182,500 13.85 13.99 13.69 117,270 18,130 2.0
14/09/2018
13.85
 3,645,840 13.65 13.85 13.52 38,400 70,490 -0.7
13/09/2018
13.65
 3,760,540 13.45 13.85 13.55 77,940 43,470 0.7
12/09/2018
13.45
 3,505,850 13.31 13.45 13.21 39,060 82,080 -0.8
11/09/2018
13.31
 2,095,480 13.35 13.42 13.21 156,260 15,610 2.8
10/09/2018
13.35
 2,650,620 13.45 13.45 13.21 6,500 123,810 -2.3
07/09/2018
13.45
 4,287,030 13.21 13.45 13.15 496,460 12,830 9.5
06/09/2018
13.21
 5,149,660 12.71 13.21 12.67 498,320 124,240 7.2
05/09/2018
12.71
 4,857,740 12.64 12.81 12.30 300,000 11,180 5.4
04/09/2018
12.64
 3,294,210 12.84 12.94 12.44 41,780 5,810 0.7
31/08/2018
12.84
 2,395,080 12.87 12.91 12.71 1,000 4,680 -0.1
30/08/2018
12.87
 2,479,300 12.94 13.08 12.87 10,150 380 0.2
29/08/2018
12.94
 3,107,290 12.84 13.11 12.81 90,150 25,530 1.2
28/08/2018
12.84
 3,196,490 13.04 13.11 12.81 494,970 4,680 9.4
27/08/2018
13.04
 3,583,480 13.35 13.35 12.94 368,680 10,000 7.0
24/08/2018
13.35
 5,914,720 12.98 13.35 12.67 1,440,920 141,150 24.9
23/08/2018
12.98
 3,037,650 12.98 13.01 12.77 771,630 11,230 14.6
22/08/2018
12.98
 4,454,000 12.98 13.31 12.81 25,230 70,680 -0.9
21/08/2018
12.98
 4,451,820 12.64 13.08 12.64 520,680 41,110 9.2
20/08/2018
12.64
 8,206,490 12.40 12.64 12.17 142,000 143,240 -0.0
17/08/2018
12.40
 4,953,940 11.89 12.40 12.06 1,962,540 29,050 35.2
16/08/2018
11.89
 4,450,570 11.49 11.89 11.32 1,301,790 93,180 20.9
15/08/2018
11.49
 5,083,590 11.15 11.56 11.22 70,000 32,130 0.6
14/08/2018
11.15
 2,667,800 10.95 11.15 10.81 8,050 19,710 -0.2
13/08/2018
10.95
 2,128,960 10.95 11.02 10.71 55,470 4,680 0.8
10/08/2018
10.95
 2,264,420 10.81 10.95 10.68 69,650 41,760 0.4
09/08/2018
10.81
 2,407,060 11.02 11.15 10.81 11,000 158,980 -2.4
08/08/2018
11.02
 1,922,680 10.98 11.15 10.88 5,540 9,360 -0.1
07/08/2018
10.98
 2,208,000 11.02 11.25 10.98 0 4,680 -0.1
06/08/2018
11.02
 1,800,380 11.15 11.15 10.95 0 0 0
03/08/2018
11.15
 1,635,950 11.02 11.15 10.91 2,500 11,430 -0.1
02/08/2018
11.02
 1,768,060 11.15 11.15 10.81 38,220 10 0.6
01/08/2018
11.15
 2,061,140 11.29 11.42 11.02 32,400 0 0.5
31/07/2018
11.29
 2,663,150 11.35 11.62 11.29 17,230 0 0.3
30/07/2018
11.35
 3,284,490 11.05 11.35 11.15 2,770 6,000 -0.1
27/07/2018
11.05
 2,675,500 10.95 11.08 10.81 13,860 5,540 0.1
26/07/2018
10.95
 2,517,360 10.95 10.95 10.68 52,750 10,000 0.7
25/07/2018
10.95
 2,694,850 10.68 11.15 10.88 28,000 10 0.5
24/07/2018
10.68
 3,681,370 10.27 10.88 10.31 28,140 37,300 -0.1
23/07/2018
10.27
 2,181,690 9.93 10.27 10.04 41,300 53,160 -0.2
20/07/2018
9.93
 2,103,650 10.21 10.24 9.93 57,310 87,000 -0.4
19/07/2018
10.21
 1,368,820 10.21 10.27 10.07 108,480 62,950 0.7
18/07/2018
10.21
 1,370,940 10.24 10.24 10.07 20,110 107,260 -1.3
17/07/2018
10.24
 994,390 10.31 10.31 10.17 0 242,800 -3.7
16/07/2018
10.31
 1,278,020 10.24 10.31 10.10 12,010 77,460 -1.0
13/07/2018
10.24
 1,489,900 10.17 10.24 10.07 1,000 19,090 -0.3
12/07/2018
10.17
 937,840 10.14 10.21 9.90 0 17,180 -0.3
11/07/2018
10.14
 1,102,900 10.34 10.34 9.93 900 64,890 -1.0
10/07/2018
10.34
 769,710 10.34 10.37 10.07 54,870 19,940 0.5
09/07/2018
10.34
 2,488,930 10.07 10.34 9.93 0 18,260 -0.3
06/07/2018
10.07
 1,322,480 9.93 10.14 9.73 0 140,800 -2.1
05/07/2018
9.93
 2,106,310 9.93 9.93 9.66 34,170 16,710 0.3
04/07/2018
9.93
 1,303,440 9.93 10.00 9.73 36,660 127,960 -1.3
03/07/2018
9.93
 1,810,520 9.77 10.07 9.70 14,010 36,430 -0.3
02/07/2018
9.77
 1,971,760 10.48 10.61 9.77 20 16,880 -0.3
29/06/2018
10.48
 2,551,010 10.81 10.81 10.37 40,030 117,600 -1.2
28/06/2018
10.81
 2,736,720 10.54 10.81 10.27 1,500 10,000 -0.1
27/06/2018
10.54
 1,977,640 10.58 10.61 10.48 22,180 6,200 0.2
26/06/2018
10.58
 1,153,440 10.54 10.58 10.27 500 19,230 -0.3
25/06/2018
10.54
 876,750 10.75 10.81 10.31 3,360 13,070 -0.2
22/06/2018
10.75
 1,900,100 10.07 10.75 9.77 1,000 13,440 -0.2
21/06/2018
10.07
 825,910 10.31 10.31 10.00 0 9,570 -0.1
20/06/2018
10.31
 1,475,920 10.34 10.34 10.00 340 0 0.0
19/06/2018
10.34
 3,678,270 9.90 10.34 9.23 27,920 660,230 -9.0
18/06/2018
9.90
 1,085,860 9.87 10.14 9.80 18,810 41,060 -0.3
15/06/2018
9.87
 3,438,100 10.14 10.24 9.87 1,119,320 2,819,270 -24.8
14/06/2018
10.14
 1,105,020 10.00 10.24 10.07 73,480 31,700 0.6
13/06/2018
10.00
 1,197,500 10.21 10.24 9.93 80,780 32,660 0.7
12/06/2018
10.21
 1,504,530 10.68 10.68 10.14 90 66,130 -1.0
11/06/2018
10.68
 1,153,490 10.75 10.75 10.54 0 45,600 -0.7
08/06/2018
10.75
 1,086,280 10.75 10.75 10.58 10 16,800 -0.3
07/06/2018
10.75
 1,814,660 10.54 10.75 10.34 6,000 13,530 -0.1
06/06/2018
10.54
 1,194,890 10.64 10.64 10.51 3,290 2,020 0.0
05/06/2018
10.64
 1,075,810 10.68 10.81 10.54 24,770 0 0.4
04/06/2018
10.68
 1,523,940 10.14 10.71 10.04 20,300 25,270 -0.1
01/06/2018
10.14
 2,110,690 9.97 10.14 9.83 2,480 55,370 -0.8
31/05/2018
9.97
 1,914,880 9.70 10.04 9.50 300 28,810 -0.4
30/05/2018
9.70
 2,217,630 9.66 9.70 9.19 103,500 23,990 1.1
29/05/2018
9.66
 6,162,290 9.63 9.83 8.99 142,770 34,860 1.5
28/05/2018
9.63
 3,185,750 10.34 10.34 9.63 41,950 8,900 0.5
25/05/2018
10.34
 4,287,770 11.08 11.15 10.34 20,880 1,500 0.3
24/05/2018
11.08
 4,575,600 11.49 11.56 11.08 55,740 254,880 -3.4
23/05/2018
11.49
 2,743,310 11.42 11.62 11.05 6,910 1,080 0.1
22/05/2018
11.42
 4,233,640 11.73 11.79 11.22 17,890 133,300 -1.9
21/05/2018
11.73
 2,532,550 11.79 11.83 11.66 12,000 146,390 -2.3
18/05/2018
11.79
 4,234,830 11.62 11.83 11.52 34,880 800 0.6
17/05/2018
11.62
 4,403,700 11.62 12.03 11.62 0 32,540 -0.6
16/05/2018
11.62
 3,769,380 11.89 11.96 11.62 410 239,580 -4.1
15/05/2018
11.89
 5,945,780 12.17 12.20 11.89 900,100 141,130 13.6
14/05/2018
12.17
 10,041,750 12.10 12.17 11.83 2,482,840 21,600 43.8
11/05/2018
12.10
 11,247,240 11.66 12.10 11.46 72,850 682,010 -10.6
10/05/2018
11.66
 9,908,000 11.83 11.89 11.66 1,000 0 0.0
09/05/2018
11.83
 3,802,610 11.83 11.96 11.76 31,880 25,000 0.1
08/05/2018
11.83
 6,158,850 12.27 12.30 11.83 26,030 31,390 -0.1
07/05/2018
12.27
 8,592,790 12.33 12.44 12.17 87,920 11,300 1.4

Chính sách bảo mật | Điều khoản sử dụng |