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)
18/09/2018
13.01
 3,072,450 13.01 13.01 12.75 3,990 47,120 -0.9
17/09/2018
13.01
 2,182,500 13.07 13.20 12.91 117,270 18,130 2.0
14/09/2018
13.07
 3,645,840 12.88 13.07 12.75 38,400 70,490 -0.7
13/09/2018
12.88
 3,760,540 12.69 13.07 12.78 77,940 43,470 0.7
12/09/2018
12.69
 3,505,850 12.56 12.69 12.46 39,060 82,080 -0.8
11/09/2018
12.56
 2,095,480 12.59 12.66 12.46 156,260 15,610 2.8
10/09/2018
12.59
 2,650,620 12.69 12.69 12.46 6,500 123,810 -2.3
07/09/2018
12.69
 4,287,030 12.46 12.69 12.40 496,460 12,830 9.5
06/09/2018
12.46
 5,149,660 11.99 12.46 11.95 498,320 124,240 7.2
05/09/2018
11.99
 4,857,740 11.92 12.08 11.60 300,000 11,180 5.4
04/09/2018
11.92
 3,294,210 12.11 12.21 11.73 41,780 5,810 0.7
31/08/2018
12.11
 2,395,080 12.15 12.18 11.99 1,000 4,680 -0.1
30/08/2018
12.15
 2,479,300 12.21 12.34 12.15 10,150 380 0.2
29/08/2018
12.21
 3,107,290 12.11 12.37 12.08 90,150 25,530 1.2
28/08/2018
12.11
 3,196,490 12.31 12.37 12.08 494,970 4,680 9.4
27/08/2018
12.31
 3,583,480 12.59 12.59 12.21 368,680 10,000 7.0
24/08/2018
12.59
 5,914,720 12.24 12.59 11.95 1,440,920 141,150 24.9
23/08/2018
12.24
 3,037,650 12.24 12.27 12.05 771,630 11,230 14.6
22/08/2018
12.24
 4,454,000 12.24 12.56 12.08 25,230 70,680 -0.9
21/08/2018
12.24
 4,451,820 11.92 12.34 11.92 520,680 41,110 9.2
20/08/2018
11.92
 8,206,490 11.70 11.92 11.48 142,000 143,240 -0.0
17/08/2018
11.70
 4,953,940 11.22 11.70 11.38 1,962,540 29,050 35.2
16/08/2018
11.22
 4,450,570 10.84 11.22 10.68 1,301,790 93,180 20.9
15/08/2018
10.84
 5,083,590 10.52 10.90 10.58 70,000 32,130 0.6
14/08/2018
10.52
 2,667,800 10.33 10.52 10.20 8,050 19,710 -0.2
13/08/2018
10.33
 2,128,960 10.33 10.39 10.11 55,470 4,680 0.8
10/08/2018
10.33
 2,264,420 10.20 10.33 10.07 69,650 41,760 0.4
09/08/2018
10.20
 2,407,060 10.39 10.52 10.20 11,000 158,980 -2.4
08/08/2018
10.39
 1,922,680 10.36 10.52 10.27 5,540 9,360 -0.1
07/08/2018
10.36
 2,208,000 10.39 10.62 10.36 0 4,680 -0.1
06/08/2018
10.39
 1,800,380 10.52 10.52 10.33 0 0 0
03/08/2018
10.52
 1,635,950 10.39 10.52 10.30 2,500 11,430 -0.1
02/08/2018
10.39
 1,768,060 10.52 10.52 10.20 38,220 10 0.6
01/08/2018
10.52
 2,061,140 10.65 10.78 10.39 32,400 0 0.5
31/07/2018
10.65
 2,663,150 10.71 10.97 10.65 17,230 0 0.3
30/07/2018
10.71
 3,284,490 10.42 10.71 10.52 2,770 6,000 -0.1
27/07/2018
10.42
 2,675,500 10.33 10.46 10.20 13,860 5,540 0.1
26/07/2018
10.33
 2,517,360 10.33 10.33 10.07 52,750 10,000 0.7
25/07/2018
10.33
 2,694,850 10.07 10.52 10.27 28,000 10 0.5
24/07/2018
10.07
 3,681,370 9.69 10.27 9.72 28,140 37,300 -0.1
23/07/2018
9.69
 2,181,690 9.37 9.69 9.47 41,300 53,160 -0.2
20/07/2018
9.37
 2,103,650 9.63 9.66 9.37 57,310 87,000 -0.4
19/07/2018
9.63
 1,368,820 9.63 9.69 9.50 108,480 62,950 0.7
18/07/2018
9.63
 1,370,940 9.66 9.66 9.50 20,110 107,260 -1.3
17/07/2018
9.66
 994,390 9.72 9.72 9.60 0 242,800 -3.7
16/07/2018
9.72
 1,278,020 9.66 9.72 9.53 12,010 77,460 -1.0
13/07/2018
9.66
 1,489,900 9.60 9.66 9.50 1,000 19,090 -0.3
12/07/2018
9.60
 937,840 9.56 9.63 9.34 0 17,180 -0.3
11/07/2018
9.56
 1,102,900 9.75 9.75 9.37 900 64,890 -1.0
10/07/2018
9.75
 769,710 9.75 9.79 9.50 54,870 19,940 0.5
09/07/2018
9.75
 2,488,930 9.50 9.75 9.37 0 18,260 -0.3
06/07/2018
9.50
 1,322,480 9.37 9.56 9.18 0 140,800 -2.1
05/07/2018
9.37
 2,106,310 9.37 9.37 9.12 34,170 16,710 0.3
04/07/2018
9.37
 1,303,440 9.37 9.44 9.18 36,660 127,960 -1.3
03/07/2018
9.37
 1,810,520 9.21 9.50 9.15 14,010 36,430 -0.3
02/07/2018
9.21
 1,971,760 9.88 10.01 9.21 20 16,880 -0.3
29/06/2018
9.88
 2,551,010 10.20 10.20 9.79 40,030 117,600 -1.2
28/06/2018
10.20
 2,736,720 9.95 10.20 9.69 1,500 10,000 -0.1
27/06/2018
9.95
 1,977,640 9.98 10.01 9.88 22,180 6,200 0.2
26/06/2018
9.98
 1,153,440 9.95 9.98 9.69 500 19,230 -0.3
25/06/2018
9.95
 876,750 10.14 10.20 9.72 3,360 13,070 -0.2
22/06/2018
10.14
 1,900,100 9.50 10.14 9.21 1,000 13,440 -0.2
21/06/2018
9.50
 825,910 9.72 9.72 9.44 0 9,570 -0.1
20/06/2018
9.72
 1,475,920 9.75 9.75 9.44 340 0 0.0
19/06/2018
9.75
 3,678,270 9.34 9.75 8.70 27,920 660,230 -9.0
18/06/2018
9.34
 1,085,860 9.31 9.56 9.24 18,810 41,060 -0.3
15/06/2018
9.31
 3,438,100 9.56 9.66 9.31 1,119,320 2,819,270 -24.8
14/06/2018
9.56
 1,105,020 9.44 9.66 9.50 73,480 31,700 0.6
13/06/2018
9.44
 1,197,500 9.63 9.66 9.37 80,780 32,660 0.7
12/06/2018
9.63
 1,504,530 10.07 10.07 9.56 90 66,130 -1.0
11/06/2018
10.07
 1,153,490 10.14 10.14 9.95 0 45,600 -0.7
08/06/2018
10.14
 1,086,280 10.14 10.14 9.98 10 16,800 -0.3
07/06/2018
10.14
 1,814,660 9.95 10.14 9.75 6,000 13,530 -0.1
06/06/2018
9.95
 1,194,890 10.04 10.04 9.91 3,290 2,020 0.0
05/06/2018
10.04
 1,075,810 10.07 10.20 9.95 24,770 0 0.4
04/06/2018
10.07
 1,523,940 9.56 10.11 9.47 20,300 25,270 -0.1
01/06/2018
9.56
 2,110,690 9.40 9.56 9.28 2,480 55,370 -0.8
31/05/2018
9.40
 1,914,880 9.15 9.47 8.96 300 28,810 -0.4
30/05/2018
9.15
 2,217,630 9.12 9.15 8.67 103,500 23,990 1.1
29/05/2018
9.12
 6,162,290 9.09 9.28 8.48 142,770 34,860 1.5
28/05/2018
9.09
 3,185,750 9.75 9.75 9.09 41,950 8,900 0.5
25/05/2018
9.75
 4,287,770 10.46 10.52 9.75 20,880 1,500 0.3
24/05/2018
10.46
 4,575,600 10.84 10.90 10.46 55,740 254,880 -3.4
23/05/2018
10.84
 2,743,310 10.78 10.97 10.42 6,910 1,080 0.1
22/05/2018
10.78
 4,233,640 11.06 11.13 10.58 17,890 133,300 -1.9
21/05/2018
11.06
 2,532,550 11.13 11.16 11.00 12,000 146,390 -2.3
18/05/2018
11.13
 4,234,830 10.97 11.16 10.87 34,880 800 0.6
17/05/2018
10.97
 4,403,700 10.97 11.35 10.97 0 32,540 -0.6
16/05/2018
10.97
 3,769,380 11.22 11.29 10.97 410 239,580 -4.1
15/05/2018
11.22
 5,945,780 11.48 11.51 11.22 900,100 141,130 13.6
14/05/2018
11.48
 10,041,750 11.41 11.48 11.16 2,482,840 21,600 43.8
11/05/2018
11.41
 11,247,240 11.00 11.41 10.81 72,850 682,010 -10.6
10/05/2018
11.00
 9,908,000 11.16 11.22 11.00 1,000 0 0.0
09/05/2018
11.16
 3,802,610 11.16 11.29 11.09 31,880 25,000 0.1
08/05/2018
11.16
 6,158,850 11.57 11.60 11.16 26,030 31,390 -0.1
07/05/2018
11.57
 8,592,790 11.64 11.73 11.48 87,920 11,300 1.4
04/05/2018
11.64
 7,872,870 11.76 11.80 11.64 42,230 116,160 -1.4
03/05/2018
11.76
 5,845,270 11.73 11.80 11.60 0 15,360 -0.3
02/05/2018
11.73
 7,962,800 11.54 11.83 11.48 142,480 95,380 0.9
27/04/2018
11.54
 12,169,700 11.13 11.54 11.03 128,500 10 2.3

Chính sách bảo mật | Điều khoản sử dụng |