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)
30/11/2017
13.65
 2,070,130 14.26 14.26 13.65 1,500 684,090 -13.8
29/11/2017
14.26
 2,664,310 13.55 14.26 13.58 0 10,770 -0.2
28/11/2017
13.55
 3,940,160 13.82 13.82 13.42 13,240 27,400 -0.3
27/11/2017
13.82
 1,970,920 13.85 13.96 13.72 197,680 45,630 3.1
24/11/2017
13.85
 2,612,510 13.72 13.99 13.72 168,370 138,000 0.6
23/11/2017
13.72
 4,341,030 14.29 14.33 13.72 199,360 2,650 4.1
22/11/2017
14.29
 3,015,540 14.53 14.53 14.29 298,090 7,430 6.2
21/11/2017
14.53
 3,946,560 14.46 14.77 14.36 224,170 629,370 -8.7
20/11/2017
14.46
 2,031,300 14.43 14.80 14.46 56,240 200 1.2
17/11/2017
14.43
 4,020,550 14.46 14.80 14.43 58,140 1,588,070 -32.9
16/11/2017
14.46
 3,261,000 14.36 14.63 14.26 0 1,704,000 -36.4
15/11/2017
14.36
 2,155,720 14.63 14.63 14.26 1,720 30,030 -0.6
14/11/2017
14.63
 1,898,040 14.60 14.90 14.53 4,310 510 0.1
13/11/2017
14.60
 3,607,610 14.50 15.31 14.60 9,010 157,640 -3.3
10/11/2017
14.50
 5,683,730 13.55 14.50 13.65 4,600 11,100 -0.1
09/11/2017
13.55
 3,309,340 13.85 13.99 13.45 800 20,060 -0.4
08/11/2017
13.85
 2,240,840 13.89 14.16 13.75 1,180 2,080 -0.0
07/11/2017
13.89
 4,073,950 13.48 13.96 13.18 161,740 5,670 3.2
06/11/2017
13.48
 7,661,330 14.16 14.16 13.25 13,160 59,190 -0.9
03/11/2017
14.16
 504,520 14.33 14.40 14.06 27,830 73,720 -1.0
02/11/2017
14.33
 1,263,440 14.12 14.46 14.06 328,950 7,200 6.8
01/11/2017
14.12
 1,228,420 13.99 14.26 13.69 6,240 87,090 -1.7
31/10/2017
13.99
 806,010 14.19 14.19 13.79 18,550 33,080 -0.3
30/10/2017
14.19
 767,600 14.70 14.70 14.06 18,150 200 0.4
27/10/2017
14.70
 1,749,300 15.21 15.34 14.46 7,000 0 0.2
26/10/2017
15.21
 1,990,850 15.44 15.95 14.94 22,000 30,510 -0.2
25/10/2017
15.44
 2,044,110 14.46 15.44 14.19 3,000 0 0.1
24/10/2017
14.46
 338,780 14.19 14.60 14.09 2,700 57,330 -1.2
23/10/2017
14.19
 1,554,120 14.53 14.73 13.79 37,980 840 0.8
20/10/2017
14.53
 1,903,430 15.34 15.41 14.50 78,650 0 1.7
19/10/2017
15.34
 1,076,740 15.71 15.85 15.34 26,810 0 0.6
18/10/2017
15.71
 707,010 15.92 16.05 15.54 6,000 500 0.1
17/10/2017
15.92
 904,340 16.15 16.22 15.88 8,280 0 0.2
16/10/2017
16.15
 412,190 16.32 16.49 16.02 2,010 0 0.0
13/10/2017
16.32
 1,950,980 16.08 16.56 15.68 0 330 -0.0
12/10/2017
16.08
 1,295,220 16.56 16.56 16.08 151,390 0 3.6
11/10/2017
16.56
 1,088,590 16.59 16.73 16.32 153,700 10 3.7
10/10/2017
16.59
 796,530 16.69 16.69 16.36 108,330 0 2.6
09/10/2017
16.69
 1,096,400 16.56 16.73 16.36 155,270 16,000 3.4
06/10/2017
16.56
 886,500 17.06 17.23 16.56 51,800 500,000 -12.1
05/10/2017
17.06
 2,043,390 16.79 17.10 16.42 492,970 0 12.3
04/10/2017
16.79
 1,061,560 16.49 16.90 16.29 116,290 3,100 2.8
03/10/2017
16.49
 1,015,730 17.13 17.23 16.36 104,570 500,000 -10.1
02/10/2017
17.13
 783,860 17.57 17.84 17.13 76,170 120 2.0
29/09/2017
17.57
 2,499,420 18.25 18.25 17.57 123,250 1,000 3.3
28/09/2017
18.25
 1,601,080 18.45 18.59 17.88 326,580 17,200 8.5
27/09/2017
18.45
 2,703,250 17.88 18.45 17.57 744,150 0 19.8
26/09/2017
17.88
 1,144,230 17.84 18.25 17.74 235,270 0 6.2
25/09/2017
17.84
 1,278,430 18.62 18.62 17.84 162,430 1,500,000 -39.7
22/09/2017
18.62
 1,450,600 18.45 18.82 18.25 258,480 23,490 6.5
21/09/2017
18.45
 1,904,700 18.25 18.55 17.30 374,580 23,690 9.5
20/09/2017
18.25
 3,955,650 19.60 19.80 18.25 310,840 0 8.7
19/09/2017
19.60
 1,036,710 19.80 19.84 19.40 281,660 0 8.2
18/09/2017
19.80
 978,550 19.60 19.87 19.57 256,610 0 7.5
15/09/2017
19.60
 3,567,870 20.17 20.34 19.60 2,120,010 1,803,000 9.3
14/09/2017
20.17
 969,790 19.60 20.28 19.73 250 0 0.0
13/09/2017
19.60
 973,060 19.87 20.34 19.60 1,740 70 0.0
12/09/2017
19.87
 1,319,390 19.60 20.07 19.53 0 14,100 -0.4
11/09/2017
19.60
 2,152,600 20.65 20.65 19.60 888,850 13,490 25.9
08/09/2017
20.65
 991,540 20.75 20.85 20.44 0 0 0
07/09/2017
20.75
 1,060,290 20.48 20.82 20.28 0 9,260 -0.3
06/09/2017
20.48
 1,502,840 20.95 21.29 20.28 50 86,920 -2.6
05/09/2017
20.95
 1,575,830 21.49 21.49 20.48 3,580 650 0.1
01/09/2017
21.49
 1,377,390 21.73 21.90 21.15 4,600 0 0.1
31/08/2017
21.73
 1,186,350 21.96 22.13 21.46 1,850 0 0.1
30/08/2017
21.96
 1,882,100 21.19 22.30 21.22 900 6,000 -0.2
29/08/2017
21.19
 2,584,430 19.80 21.19 19.80 1,805,570 0 55.1
28/08/2017
19.80
 1,423,510 19.53 19.90 19.60 0 0 0
25/08/2017
19.53
 1,203,290 20.41 20.61 19.53 90,240 0 2.6
24/08/2017
20.41
 3,105,390 19.60 20.58 19.53 437,760 11,070 12.3
23/08/2017
19.60
 1,650,840 19.57 19.80 19.46 699,800 3,900 20.1
22/08/2017
19.57
 1,041,960 19.53 19.70 19.06 297,220 0 8.6
21/08/2017
19.53
 900,350 19.73 19.94 19.33 246,020 58,360 5.4
18/08/2017
19.73
 988,020 19.53 19.84 19.26 303,680 510 8.8
17/08/2017
19.53
 1,643,640 19.67 19.73 19.43 300 13,000 -0.4
16/08/2017
19.67
 2,450,370 19.94 19.94 18.86 98,000 650 2.8
15/08/2017
19.94
 1,629,440 20.75 20.75 19.84 838,380 6,450 24.8
14/08/2017
20.75
 955,350 20.41 21.83 20.41 5,670 58,120 -1.6
11/08/2017
20.41
 12,028,660 19.80 20.41 18.42 1,154,090 0 31.5
10/08/2017
19.80
 1,532,340 21.29 21.29 19.80 100,000 0 2.9
09/08/2017
21.29
 29,870 22.88 22.88 21.29 50 1,820 -0.1
08/08/2017
22.88
 545,630 24.57 24.57 22.88 10 0 0.0
07/08/2017
24.57
 22,550 26.39 26.39 24.57 10 0 0.0
04/08/2017
26.39
 4,054,590 26.93 27.03 25.95 100 254,050 -9.9
03/08/2017
26.93
 4,396,630 28.15 28.15 26.19 10 0 0.0
02/08/2017
28.15
 1,824,080 28.05 28.18 27.74 0 21,690 -0.9
01/08/2017
28.05
 2,253,600 27.34 28.11 27.34 0 3,400 -0.1
31/07/2017
27.34
 2,755,530 27.78 27.78 26.43 510 500,460 -20.0
28/07/2017
27.78
 3,942,340 27.84 28.42 27.54 250 649,260 -26.9
27/07/2017
27.84
 2,535,480 27.98 27.98 27.64 100 2,380 -0.1
26/07/2017
27.98
 2,132,670 27.17 27.98 27.13 150 160 -0.0
25/07/2017
27.17
 3,135,350 26.70 27.17 26.70 2,700 260 0.1
24/07/2017
26.70
 2,449,520 26.73 26.86 26.43 50 5,000 -0.2
21/07/2017
26.73
 4,494,600 25.95 27.03 25.85 150 11,900 -0.5
20/07/2017
25.95
 2,507,870 25.99 26.02 25.72 0 0 0
19/07/2017
25.99
 3,186,220 25.82 26.19 25.65 290,820 289,500 0.1
18/07/2017
25.82
 2,788,080 26.22 26.32 24.67 285,560 285,560 0
17/07/2017
26.22
 4,040,410 25.95 26.39 25.95 287,560 286,140 0.1
14/07/2017
25.95
 4,428,120 24.67 25.95 24.67 380 0 0.0
13/07/2017
24.67
 2,490,670 24.33 24.74 24.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |