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)
20/12/2018
12.72
 1,717,490 12.62 12.78 12.56 128,000 22,600 1.9
19/12/2018
12.62
 1,873,050 12.75 12.82 12.56 0 99,580 -2.0
18/12/2018
12.75
 1,265,240 13.07 13.10 12.66 30 65,010 -1.3
17/12/2018
13.07
 1,280,870 13.13 13.26 13.07 0 202,540 -4.4
14/12/2018
13.13
 1,219,200 13.39 13.58 13.13 170 23,340 -0.5
13/12/2018
13.39
 2,024,710 12.88 13.55 12.94 95,620 99,580 -0.1
12/12/2018
12.88
 1,088,790 12.82 12.88 12.72 0 21,110 -0.4
11/12/2018
12.82
 1,504,430 12.85 12.91 12.62 50 0 0.0
10/12/2018
12.85
 1,433,600 12.78 12.94 12.78 0 3,860 -0.1
07/12/2018
12.78
 1,362,730 12.72 12.94 12.75 0 1,680 -0.0
06/12/2018
12.72
 1,155,280 12.62 12.97 12.62 200 210,000 -4.2
05/12/2018
12.62
 3,111,090 13.17 13.17 12.62 30,140 306,200 -5.6
04/12/2018
13.17
 1,451,720 13.39 13.48 13.17 200 35,270 -0.7
03/12/2018
13.39
 3,547,050 13.45 13.64 12.97 28,740 167,870 -2.9
30/11/2018
13.45
 1,660,670 13.71 13.80 13.39 35,940 82,480 -1.0
29/11/2018
13.71
 1,959,930 13.99 14.06 13.71 574,850 8,680 12.3
28/11/2018
13.99
 1,497,810 13.99 14.03 13.90 39,730 3,700 0.8
27/11/2018
13.99
 2,090,450 13.77 14.12 13.77 0 12,880 -0.3
26/11/2018
13.77
 2,092,200 13.77 13.84 13.68 0 110 -0.0
23/11/2018
13.77
 3,405,000 13.77 13.80 13.68 2,414,170 3,950 52.1
22/11/2018
13.77
 2,238,590 13.84 13.87 13.77 8,446,800 7,280,380 25.3
21/11/2018
13.84
 1,742,380 13.84 13.93 13.68 946,280 20,940 20.1
20/11/2018
13.84
 2,225,170 13.80 13.90 13.68 1,214,310 3,960 26.2
19/11/2018
13.80
 1,875,550 13.77 13.87 13.52 825,640 9,920 17.7
16/11/2018
13.77
 5,379,080 13.48 13.77 12.62 544,620 74,520 9.6
15/11/2018
13.48
 4,265,090 14.47 14.57 13.48 466,220 100 10.3
14/11/2018
14.47
 3,268,000 14.25 14.50 14.22 1,378,010 5,400,218 -90.4
13/11/2018
14.25
 3,315,500 14.38 14.41 14.22 1,605,500 103,060 33.7
12/11/2018
14.38
 3,047,050 14.25 14.50 14.03 588,840 1,500 13.3
09/11/2018
14.25
 2,972,000 14.22 14.38 13.99 708,200 20,030 15.4
08/11/2018
14.22
 2,712,950 14.31 14.50 14.22 719,010 11,000 15.8
07/11/2018
14.31
 4,140,480 13.77 14.35 13.68 551,290 137,580 8.9
06/11/2018
13.77
 2,978,300 13.71 13.96 13.71 10,000 8,000 0.0
05/11/2018
13.71
 3,834,930 13.26 13.71 13.13 510 60,060 -1.3
02/11/2018
13.26
 2,754,280 13.20 13.26 13.07 0 75,200 -1.6
01/11/2018
13.20
 2,415,850 13.20 13.26 13.04 0 32,210 -0.7
31/10/2018
13.20
 4,480,770 13.13 13.23 12.91 1,100 63,520 -1.3
30/10/2018
13.13
 2,335,780 13.33 13.36 13.13 500 60,360 -1.2
29/10/2018
13.33
 2,379,090 13.10 13.52 12.94 0 70,700 -1.5
26/10/2018
13.10
 3,233,340 13.13 13.20 12.82 500 60,460 -1.2
25/10/2018
13.13
 2,035,500 13.20 13.23 12.88 0 198,680 -4.1
24/10/2018
13.20
 3,347,880 13.13 13.26 13.01 296,400 46,830 5.1
23/10/2018
13.13
 3,474,570 12.97 13.13 12.66 1,728,420 0 34.9
22/10/2018
12.97
 3,572,990 13.07 13.13 12.85 865,210 436,290 8.7
19/10/2018
13.07
 2,481,990 12.91 13.07 12.66 15,570 499,100 -9.7
18/10/2018
12.91
 2,840,460 13.13 13.13 12.88 811,880 273,260 10.9
17/10/2018
13.13
 3,355,890 13.04 13.20 13.07 612,350 378,810 4.8
16/10/2018
13.04
 3,098,160 12.91 13.10 12.88 1,191,550 549,730 13.1
15/10/2018
12.91
 2,010,970 13.04 13.04 12.72 817,420 692,460 2.5
12/10/2018
13.04
 2,751,190 12.75 13.04 12.43 505,430 0 10.1
11/10/2018
12.75
 4,535,030 13.33 13.33 12.43 836,670 109,170 14.7
10/10/2018
13.33
 4,766,510 13.13 13.52 13.26 1,497,880 123,230 28.8
09/10/2018
13.13
 1,429,810 13.01 13.17 12.97 470,080 0 9.7
08/10/2018
13.01
 1,845,180 13.01 13.01 12.85 954,770 21,690 19.0
05/10/2018
13.01
 2,820,510 13.10 13.13 12.94 1,294,030 5,500 26.4
04/10/2018
13.10
 1,486,160 13.26 13.33 13.10 17,330 20,660 -0.1
03/10/2018
13.26
 2,032,710 13.10 13.36 13.04 0 3,630 -0.1
02/10/2018
13.10
 3,754,270 13.13 13.20 12.85 23,000 545,030 -10.6
01/10/2018
13.13
 4,046,870 13.52 13.52 13.10 7,050 46,390 -0.8
28/09/2018
13.52
 2,873,260 13.68 13.68 13.42 32,650 3,960 0.6
27/09/2018
13.68
 1,758,410 13.71 13.71 13.58 82,690 14,490 1.5
26/09/2018
13.71
 2,509,520 13.61 13.71 13.42 30,000 1,612,390 -34.3
25/09/2018
13.61
 3,655,060 13.71 13.87 13.58 230,920 1,950 4.9
24/09/2018
13.71
 3,434,760 13.39 13.71 13.33 338,980 48,860 6.2
21/09/2018
13.39
 5,440,650 13.36 13.58 13.23 503,770 2,110,190 -33.8
20/09/2018
13.36
 2,419,170 13.33 13.36 13.13 414,340 109,710 6.3
19/09/2018
13.33
 3,613,200 13.01 13.33 12.97 261,100 73,810 3.8
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

Chính sách bảo mật | Điều khoản sử dụng |