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)
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
26/04/2018
11.13
 7,854,910 11.35 11.35 11.06 48,110 66,690 -0.3
24/04/2018
11.35
 6,329,890 11.35 11.48 11.16 3,530 0 0.1
23/04/2018
11.35
 4,464,910 11.80 11.86 11.16 1,720 106,730 -1.9
20/04/2018
11.80
 3,896,820 11.44 11.80 11.35 7,000 156,690 -2.7
19/04/2018
11.44
 3,618,740 11.60 11.67 11.38 2,000 94,170 -1.7
18/04/2018
11.60
 6,055,860 11.89 12.05 11.57 4,870 353,970 -6.5
17/04/2018
11.89
 7,631,300 11.48 11.92 11.54 3,330 54,000 -0.9
16/04/2018
11.48
 2,919,240 11.25 11.48 11.13 90 0 0.0
13/04/2018
11.25
 3,938,950 11.03 11.29 11.09 6,460 190 0.1
12/04/2018
11.03
 2,545,070 10.93 11.03 10.84 90,650 51,160 0.7
11/04/2018
10.93
 3,422,410 11.32 11.32 10.93 116,400 2,143,950 -36.0
10/04/2018
11.32
 2,097,670 11.51 11.73 11.29 100,330 3,505,900 -64.8
09/04/2018
11.51
 5,434,160 11.51 12.05 11.51 124,660 4,014,394 -73.9
06/04/2018
11.51
 7,605,580 11.16 11.70 11.06 1,700 0 0.0
05/04/2018
11.16
 2,390,220 11.13 11.16 11.00 33,030 0 0.6
04/04/2018
11.13
 3,298,420 11.13 11.16 10.97 10,150 3,500 0.1
03/04/2018
11.13
 3,033,400 11.09 11.16 10.87 100,740 4,500 1.7
02/04/2018
11.09
 3,715,030 11.22 11.57 11.09 39,720 0 0.7
30/03/2018
11.22
 6,225,690 10.90 11.29 10.71 9,720 10,830 -0.0
29/03/2018
10.90
 2,208,690 11.06 11.13 10.81 52,790 0 0.9
28/03/2018
11.06
 1,872,540 11.09 11.13 10.90 57,010 2,650 0.9
27/03/2018
11.09
 2,958,330 11.22 11.29 11.00 720 9,100 -0.1
26/03/2018
11.22
 2,815,600 11.09 11.22 10.93 51,800 5,350 0.8
23/03/2018
11.09
 5,653,060 11.60 11.60 10.97 55,440 1,530 0.9
22/03/2018
11.60
 4,223,640 11.83 11.89 11.48 2,070 0 0.0
21/03/2018
11.83
 3,552,720 11.80 11.92 11.64 50,790 0 0.9
20/03/2018
11.80
 6,807,440 11.41 11.89 11.41 23,950 1,000 0.4
19/03/2018
11.41
 5,100,990 11.73 11.83 11.32 78,520 0 1.4
16/03/2018
11.73
 8,325,560 12.34 12.34 11.73 390,560 1,611,820 -22.5
15/03/2018
12.34
 7,816,670 12.31 12.56 12.24 80,950 80,620 0.0
14/03/2018
12.31
 14,317,460 11.57 12.31 11.73 119,900 0 2.2
13/03/2018
11.57
 10,852,130 10.84 11.57 10.62 29,370 78,180 -0.8
12/03/2018
10.84
 3,143,640 11.32 11.41 10.84 8,130 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |