CTCP Thành Thành Công - Biên Hòa (sbt)

22
-0.35
(-1.57%)
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
(2026-02-23) 		-1.75 -7.26% 9,135,900 -313,500 -7.2
22
24.20
22
2 tháng
(2026-01-19) 		-1.95 -8.02% 19,258,700 -770,800 -18.1
22
24.35
22
3 tháng
(2025-12-18) 		-2.25 -9.15% 32,900,200 -175,900 -3.3
22
25.10
22
6 tháng
(2025-09-19) 		-1.60 -6.68% 86,769,400 -2,446,900 -59.3
22
26.90
22
12 tháng
(2025-03-24) 		7.30 48.50% 303,884,500 -5,606,143 -124.8
14.50
26.90
22
24 tháng
(2024-03-28) 		10.99 96.68% 861,176,900 -8,256,287 -157.7
9.77
26.90
22
36 tháng
(2023-04-03) 		10.24 84.60% 1,584,392,300 -30,993,945 -443.4
9.77
26.90
22
60 tháng
(2021-04-13) 		5.16 30.05% 3,313,025,200 -10,829,547 -288.7
8.23
26.90
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
12.33
 7,872,870 12.47 12.50 12.33 42,230 116,160 -1.4
03/05/2018
12.47
 5,845,270 12.44 12.50 12.30 0 15,360 -0.3
02/05/2018
12.44
 7,962,800 12.23 12.54 12.17 142,480 95,380 0.9
27/04/2018
12.23
 12,169,700 11.79 12.23 11.69 128,500 10 2.3
26/04/2018
11.79
 7,854,910 12.03 12.03 11.73 48,110 66,690 -0.3
24/04/2018
12.03
 6,329,890 12.03 12.17 11.83 3,530 0 0.1
23/04/2018
12.03
 4,464,910 12.50 12.57 11.83 1,720 106,730 -1.9
20/04/2018
12.50
 3,896,820 12.13 12.50 12.03 7,000 156,690 -2.7
19/04/2018
12.13
 3,618,740 12.30 12.37 12.06 2,000 94,170 -1.7
18/04/2018
12.30
 6,055,860 12.60 12.77 12.27 4,870 353,970 -6.5
17/04/2018
12.60
 7,631,300 12.17 12.64 12.23 3,330 54,000 -0.9
16/04/2018
12.17
 2,919,240 11.93 12.17 11.79 90 0 0.0
13/04/2018
11.93
 3,938,950 11.69 11.96 11.76 6,460 190 0.1
12/04/2018
11.69
 2,545,070 11.59 11.69 11.49 90,650 51,160 0.7
11/04/2018
11.59
 3,422,410 12.00 12.00 11.59 116,400 2,143,950 -36.0
10/04/2018
12.00
 2,097,670 12.20 12.44 11.96 100,330 3,505,900 -64.8
09/04/2018
12.20
 5,434,160 12.20 12.77 12.20 124,660 4,014,394 -73.9
06/04/2018
12.20
 7,605,580 11.83 12.40 11.73 1,700 0 0.0
05/04/2018
11.83
 2,390,220 11.79 11.83 11.66 33,030 0 0.6
04/04/2018
11.79
 3,298,420 11.79 11.83 11.62 10,150 3,500 0.1
03/04/2018
11.79
 3,033,400 11.76 11.83 11.52 100,740 4,500 1.7
02/04/2018
11.76
 3,715,030 11.89 12.27 11.76 39,720 0 0.7
30/03/2018
11.89
 6,225,690 11.56 11.96 11.35 9,720 10,830 -0.0
29/03/2018
11.56
 2,208,690 11.73 11.79 11.46 52,790 0 0.9
28/03/2018
11.73
 1,872,540 11.76 11.79 11.56 57,010 2,650 0.9
27/03/2018
11.76
 2,958,330 11.89 11.96 11.66 720 9,100 -0.1
26/03/2018
11.89
 2,815,600 11.76 11.89 11.59 51,800 5,350 0.8
23/03/2018
11.76
 5,653,060 12.30 12.30 11.62 55,440 1,530 0.9
22/03/2018
12.30
 4,223,640 12.54 12.60 12.17 2,070 0 0.0
21/03/2018
12.54
 3,552,720 12.50 12.64 12.33 50,790 0 0.9
20/03/2018
12.50
 6,807,440 12.10 12.60 12.10 23,950 1,000 0.4
19/03/2018
12.10
 5,100,990 12.44 12.54 12.00 78,520 0 1.4
16/03/2018
12.44
 8,325,560 13.08 13.08 12.44 390,560 1,611,820 -22.5
15/03/2018
13.08
 7,816,670 13.04 13.31 12.98 80,950 80,620 0.0

Chính sách bảo mật | Điều khoản sử dụng |