CTCP Thành Thành Công - Biên Hòa (sbt)

24.05
0.05
(0.21%)
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
(2025-12-29) 		-0.45 -1.84% 12,467,900 467,100 11.6
24
25.10
24.05
2 tháng
(2025-11-28) 		-1 -4% 26,481,000 -147,300 -3.5
24
25.20
24.05
3 tháng
(2025-10-29) 		-1.40 -5.51% 43,852,200 -313,800 -7.8
24
25.45
24.05
6 tháng
(2025-07-31) 		-0.20 -0.83% 118,825,200 -4,736,600 -115.3
23.70
26.90
24.05
12 tháng
(2025-02-03) 		11.70 95.12% 390,514,000 -3,273,078 -87.2
12.30
26.90
24.05
24 tháng
(2024-02-07) 		11.91 98.50% 964,950,000 -26,617,361 -377.1
9.77
26.90
24.05
36 tháng
(2023-02-13) 		12.43 107.43% 1,634,258,300 -24,123,397 -344.4
9.77
26.90
24.05
60 tháng
(2021-02-22) 		7.01 41.24% 3,437,081,800 -7,918,847 -223.0
8.23
26.90
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
24.50
 1,042,600 24.55 24.60 24.50 75,000 1,800 1.8
04/09/2025
24.55
 1,145,500 24.55 24.60 24.40 23,300 17,100 0.2
03/09/2025
24.55
 1,052,700 24.45 24.55 24.30 0 134,200 -3.3
29/08/2025
24.50
 2,114,700 24.10 24.50 23.85 77,400 222,200 -3.5
28/08/2025
24
 1,972,200 24.60 24.60 24 63,000 82,200 0
27/08/2025
24.60
 1,359,400 24.60 24.70 24.40 522,000 200 12.8
26/08/2025
24.60
 1,112,500 24.50 24.70 24 17,400 80,300 -1.5
25/08/2025
24.50
 1,009,700 24.70 24.70 24.20 9,600 127,400 -2.9
22/08/2025
24.45
 1,407,800 24.75 24.75 24.45 43,400 163,100 -2.9
21/08/2025
24.75
 1,137,300 24.75 25 24.60 139,700 152,500 -0.3
20/08/2025
24.75
 1,092,900 24.90 24.90 24.55 113,200 155,000 -1.0
19/08/2025
24.90
 1,834,800 24.85 24.90 24.60 98,900 156,900 -1.4
18/08/2025
24.85
 1,159,900 24.95 24.95 24.65 82,900 102,800 -0.5
15/08/2025
24.95
 1,383,200 24.95 25 24.65 65,000 141,600 -1.9
14/08/2025
24.95
 1,144,300 24.90 25 24.75 1,800 166,100 -4.1
13/08/2025
24.90
 1,638,500 24.95 25 24.45 129,700 517,900 -9.5
12/08/2025
25
 1,152,700 25 25 24.75 5,700 267,600 -6.5
11/08/2025
25
 1,258,200 24.95 25 24.70 84,500 376,500 -7.3
08/08/2025
24.95
 1,574,500 24.35 25.05 24.30 269,300 32,100 5.8
07/08/2025
24.35
 2,724,400 24.15 24.35 24 69,100 929,400 -20.7
06/08/2025
24.15
 1,331,700 24.20 24.35 24 400 124,000 -3.0
05/08/2025
24.20
 2,534,500 24 24.40 23.85 60,500 184,900 -3.0
04/08/2025
24
 1,347,400 23.65 24 23.50 319,900 61,700 6.1
01/08/2025
23.70
 2,369,900 24.05 24.20 23 252,700 206,000 1.1
31/07/2025
24.20
 3,261,500 24.80 24.85 23.95 67,400 489,900 -10.1
30/07/2025
24.80
 1,616,800 24.50 24.80 24.15 166,500 135,700 0.8
29/07/2025
24.50
 2,692,300 25 25.25 24.25 214,700 466,300 -6.2
28/07/2025
24.95
 3,282,100 23.45 24.95 23.45 488,900 192,000 7.0
25/07/2025
23.40
 2,476,600 23.05 23.40 22.85 164,600 224,500 -1.4
24/07/2025
23.05
 2,282,600 22.55 23.10 22.55 441,300 23,700 9.5
23/07/2025
22.50
 2,287,200 21.85 22.50 21.85 502,100 21,000 10.6
22/07/2025
21.80
 1,213,600 21.70 21.80 21.50 334,200 10,200 7.0
21/07/2025
21.70
 1,328,900 21.70 21.85 21.50 240,200 75,100 3.6
18/07/2025
21.70
 1,972,700 20.40 21.75 20.40 114,800 136,800 -0.5
17/07/2025
20.35
 1,722,200 20.25 20.35 20 18,000 41,600 -0.5
16/07/2025
20.25
 1,171,000 20.20 20.25 20 68,200 31,700 0.7
15/07/2025
20.20
 1,425,700 20.15 20.20 19.95 32,600 294,900 -5.3
14/07/2025
20.15
 1,153,000 20.10 20.20 19.95 113,200 4,600 2.2
11/07/2025
20.10
 1,501,000 20.05 20.15 19.90 353,393 1,900 0
10/07/2025
20.05
 1,409,300 19.80 20.05 19.70 82,500 9,497 0
09/07/2025
20
 1,594,800 19.85 20 19.70 30,300 44,800 0
08/07/2025
19.80
 1,186,000 19.80 19.85 19.60 54,300 59,400 -0.1
07/07/2025
19.80
 1,235,900 19.75 19.80 19.60 24,000 175,900 -3.0
04/07/2025
19.75
 1,140,600 19.80 19.85 19.60 20,900 138,600 -2.3
03/07/2025
19.75
 1,064,500 19.80 19.90 19.70 192,500 25,000 3.3
02/07/2025
19.80
 1,151,100 19.65 19.80 19.60 128,900 200 2.5
01/07/2025
19.70
 1,160,200 19.75 19.85 19.55 66,600 28,900 0.7
30/06/2025
19.75
 2,016,600 19.35 19.75 19.20 421,700 2,200 8.2
27/06/2025
19.40
 2,063,000 19.10 19.40 18.90 16,600 140,900 -2.4
26/06/2025
19.15
 1,508,400 19.10 19.15 18.90 20,100 0 0.4
25/06/2025
19.10
 1,142,500 19.10 19.20 18.95 5,500 400 0.1
24/06/2025
19.10
 1,317,400 19.15 19.15 18.95 3,200 1,300 0.0
23/06/2025
19.10
 1,262,400 18.80 19.15 18.75 200 4,700 -0.1
20/06/2025
19
 1,525,500 19.10 19.15 19 435,800 100 8.3
19/06/2025
19.10
 1,238,300 19 19.10 18.80 0 2,000 -0.0
18/06/2025
19
 1,379,700 19.05 19.15 18.90 100 4,300 -0.1
17/06/2025
19
 1,757,200 19 19.05 18.80 9,800 0 0.2
16/06/2025
19
 1,232,100 18.85 19 18.80 24,200 0 0.5
13/06/2025
18.90
 1,165,900 18.90 18.95 18.60 0 7,200 -0.1
12/06/2025
18.95
 1,348,400 18.70 18.95 18.65 19,800 900 0.4
11/06/2025
18.70
 1,162,400 18.65 18.70 18.55 82,900 3,900 1.5
10/06/2025
18.65
 1,468,300 18.50 18.65 18.35 47,500 1,000 0.9
09/06/2025
18.50
 1,160,600 18.50 18.50 18.30 700 1,256,414 -23.4
06/06/2025
18.50
 915,700 18.55 18.55 18.35 700 0 0.0
05/06/2025
18.50
 1,381,400 18.40 18.50 18.25 91,800 18,000 1.4
04/06/2025
18.40
 1,134,600 18.50 18.50 18.25 22,800 300 0.4
03/06/2025
18.40
 1,520,900 18.30 18.40 18.20 439,300 11,100 7.8
02/06/2025
18.25
 1,260,800 18.20 18.35 18 70,300 28,700 0.8
30/05/2025
18.20
 1,666,800 18.20 18.20 18 361,900 27,100 6.1
29/05/2025
18.15
 1,458,200 18.10 18.15 17.95 29,200 1,300 0.5
28/05/2025
18.10
 1,744,800 18.05 18.20 17.80 114,900 9,900 1.9
27/05/2025
18.05
 1,929,700 17.95 18.05 17.80 21,700 200 0.4
26/05/2025
18
 1,402,700 18 18 17.65 108,400 22,600 1.5
23/05/2025
17.95
 1,287,700 18 18 17.65 92,100 8,500 1.5
22/05/2025
17.85
 1,347,300 18.05 18.05 17.70 38,500 23,200 0
21/05/2025
18
 2,517,000 17.65 18.05 17.45 269,900 73,700 3.5
20/05/2025
17.50
 2,987,300 17.55 17.60 17.35 51,500 1,600 0.9
19/05/2025
17.50
 1,271,200 17.50 17.50 17.30 13,900 23,400 0
16/05/2025
17.50
 1,224,800 17.55 17.55 17.30 400 17,600 0
15/05/2025
17.50
 1,460,100 17.45 17.50 17.15 300 77,400 0
14/05/2025
17.40
 2,401,200 17.35 17.40 17.15 100 59,537 0
13/05/2025
17.35
 1,671,900 17.30 17.35 17.10 800 20,500 0
12/05/2025
17.30
 1,862,500 17.35 17.35 17.10 200 78,200 0
09/05/2025
17.35
 1,411,000 17.35 17.40 17.10 300 58,300 0
08/05/2025
17.35
 2,362,900 16.90 17.45 16.85 83,200 7,100 0
07/05/2025
16.80
 1,805,700 16.80 16.90 16.70 90,900 4,500 0
06/05/2025
16.80
 2,683,800 16.85 16.85 16.55 14,000 40,900 0
05/05/2025
16.90
 1,311,100 17.05 17.05 16.80 25,000 11,500 0
29/04/2025
17
 1,682,000 16.95 17 16.85 371,000 5,000 6.2
28/04/2025
16.95
 1,038,300 17 17 16.80 314,600 74,860 4.1
25/04/2025
16.95
 1,586,600 16.95 17 16.80 37,300 22,000 0.3
24/04/2025
16.95
 1,240,400 17 17 16.85 73,200 93,000 -0.3
23/04/2025
16.95
 1,333,600 17 17 16.80 46,900 29,200 0.3
22/04/2025
16.90
 3,212,500 16.95 16.95 16.30 11,370 415,200 -6.7
21/04/2025
16.90
 1,146,800 16.85 17 16.70 1,400 63,200 -1.0
18/04/2025
16.85
 4,390,500 15.95 17 15.90 164,100 318,320 -2.6
17/04/2025
15.95
 1,302,600 15.90 15.95 15.75 92,800 263,800 -2.7
16/04/2025
15.95
 1,603,500 16 16.05 15.70 0 402,570 -6.4
15/04/2025
16
 4,597,000 14.75 16 14.75 368,900 183,001 3.0
14/04/2025
15.85
 3,138,400 15.95 15.95 15.55 300 138,800 -2.2

Chính sách bảo mật | Điều khoản sử dụng |