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)
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
14/03/2018
13.04
 14,317,460 12.27 13.04 12.44 119,900 0 2.2
13/03/2018
12.27
 10,852,130 11.49 12.27 11.25 29,370 78,180 -0.8
12/03/2018
11.49
 3,143,640 12.00 12.10 11.49 8,130 0 0.1
09/03/2018
12.00
 2,379,750 12.00 12.10 11.96 6,010 28,950 -0.4
08/03/2018
12.00
 1,870,900 12.10 12.17 12.00 3,520 0 0.1
07/03/2018
12.10
 3,644,700 12.17 12.23 12.00 5,720 5,390 0.0
06/03/2018
12.17
 4,489,180 12.03 12.17 11.86 40 327,830 -5.8
05/03/2018
12.03
 5,407,030 12.20 12.37 11.89 1,420 395,520 -7.0
02/03/2018
12.20
 3,269,840 12.23 12.47 12.10 571,670 100,000 8.5
01/03/2018
12.23
 4,715,220 12.10 12.37 11.89 1,100,820 46,970 18.9
28/02/2018
12.10
 3,635,330 12.23 12.23 11.83 960,530 96,360 15.5
27/02/2018
12.23
 4,275,590 12.37 12.37 12.03 1,313,700 1,000 23.7
26/02/2018
12.37
 5,181,890 12.57 12.57 12.17 48,120 1,016,390 -17.9
23/02/2018
12.57
 3,701,960 12.40 12.60 12.44 28,650 0 0.5
22/02/2018
12.40
 5,251,030 12.13 12.57 12.10 102,110 0 1.9
21/02/2018
12.13
 3,898,740 12.06 12.33 12.03 29,710 43,530 -0.2
13/02/2018
12.06
 3,709,030 12.10 12.44 11.83 11,440 235,720 -4.0
12/02/2018
12.10
 4,195,710 11.62 12.10 11.29 3,900 459,650 -7.9
09/02/2018
11.62
 2,920,250 11.83 11.83 11.08 7,970 182,680 -2.9
08/02/2018
11.83
 6,723,540 11.56 12.13 11.02 60,020 6,000 0.9
07/02/2018
11.56
 5,225,130 12.17 12.57 11.56 1,010 37,760 -0.6
06/02/2018
12.17
 7,238,980 13.08 13.08 12.17 9,860 156,090 -2.6
05/02/2018
13.08
 6,391,700 14.06 14.06 13.08 126,620 4,000 2.4
02/02/2018
14.06
 5,527,540 13.75 14.12 13.55 121,290 0 2.5
01/02/2018
13.75
 8,412,960 13.82 13.92 12.98 17,310 707,550 -13.7
31/01/2018
13.82
 6,832,330 13.75 14.02 13.69 30,000 650,120 -12.7
30/01/2018
13.75
 5,597,090 13.96 13.96 13.62 33,070 11,930 0.4
29/01/2018
13.96
 11,621,380 14.83 15.14 13.89 20,140 1,031,550 -21.3
26/01/2018
14.83
 6,222,840 15.14 15.48 14.83 121,950 0 2.7
25/01/2018
15.14
 11,519,110 15.34 15.51 14.77 473,670 156,300 7.1
22/01/2018
15.34
 7,689,520 15.75 15.81 15.24 178,980 279,740 -2.3
19/01/2018
15.75
 11,145,610 15.75 15.92 15.51 154,570 20,280 3.1
18/01/2018
15.75
 10,877,770 14.83 15.75 14.56 121,240 2,540 2.6
17/01/2018
14.83
 8,176,080 15.61 15.81 14.83 188,000 160,590 0.6
16/01/2018
15.61
 8,396,710 15.34 15.65 15.21 182,900 6,100 4.0
15/01/2018
15.34
 9,353,260 15.71 15.75 15.27 331,720 2,550 7.5
12/01/2018
15.71
 13,065,270 16.46 16.46 15.71 160,040 2,290 3.8
11/01/2018
16.46
 9,819,050 16.08 16.63 15.78 377,960 50,000 7.8
10/01/2018
16.08
 11,584,090 15.61 16.15 15.34 191,840 52,850 3.2
09/01/2018
15.61
 10,371,310 15.48 15.75 15.00 308,120 44,990 6.0
08/01/2018
15.48
 13,403,530 14.53 15.48 14.36 287,280 20,140 5.9
05/01/2018
14.53
 10,040,090 14.36 14.83 14.53 270,420 6,840 5.7
04/01/2018
14.36
 4,704,640 13.99 14.36 13.89 124,730 11,340 2.4
03/01/2018
13.99
 3,007,320 13.79 14.33 13.85 122,780 4,950 2.4
02/01/2018
13.79
 1,786,570 14.06 14.06 13.79 28,610 5,450 0.5
29/12/2017
14.06
 3,222,440 13.79 14.06 13.65 96,250 6,190 1.8
28/12/2017
13.79
 1,415,280 13.89 13.99 13.72 26,590 1,000 0.5
27/12/2017
13.89
 2,106,860 13.82 14.09 13.82 10 0 0.0
26/12/2017
13.82
 2,072,020 13.65 13.89 13.65 0 50,930 -1.0
25/12/2017
13.65
 1,956,800 13.85 13.99 13.65 4,110 25,470 -0.4
22/12/2017
13.85
 1,939,120 13.85 13.92 13.72 28,940 0 0.6
21/12/2017
13.85
 1,865,960 13.96 14.09 13.85 15,470 19,100 -0.1
20/12/2017
13.96
 2,929,640 14.26 14.40 13.96 5,700 52,700 -1.0
19/12/2017
14.26
 2,525,350 14.40 14.50 14.23 10,630 560 0.2
18/12/2017
14.40
 3,821,050 14.26 14.63 14.33 26,300 97,390 -1.5
15/12/2017
14.26
 4,197,660 14.16 14.67 14.02 755,420 194,390 11.8
14/12/2017
14.16
 2,000,750 14.09 14.16 13.85 18,710 4,590 0.3
13/12/2017
14.09
 1,085,770 14.02 14.29 13.89 84,000 34,320 1.0
12/12/2017
14.02
 3,854,450 13.85 14.16 13.31 646,040 16,620 12.9
11/12/2017
13.85
 2,904,320 14.40 14.46 13.85 33,060 55,090 -0.5
08/12/2017
14.40
 3,026,720 14.80 14.80 14.40 0 113,000 -2.4
07/12/2017
14.80
 2,911,320 14.87 15.07 14.60 14,940 166,910 -3.3
06/12/2017
14.87
 5,352,700 14.77 15.21 14.40 17,250 100,010 -1.8
05/12/2017
14.77
 10,745,110 13.89 14.83 13.92 866,300 150 18.3
04/12/2017
13.89
 4,054,920 13.65 14.12 13.69 811,110 52,880 15.6
01/12/2017
13.65
 1,346,030 13.65 13.89 13.52 205,160 200 4.2

Chính sách bảo mật | Điều khoản sử dụng |