CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
11.32
 2,379,750 11.32 11.41 11.29 6,010 28,950 -0.4
08/03/2018
11.32
 1,870,900 11.41 11.48 11.32 3,520 0 0.1
07/03/2018
11.41
 3,644,700 11.48 11.54 11.32 5,720 5,390 0.0
06/03/2018
11.48
 4,489,180 11.35 11.48 11.19 40 327,830 -5.8
05/03/2018
11.35
 5,407,030 11.51 11.67 11.22 1,420 395,520 -7.0
02/03/2018
11.51
 3,269,840 11.54 11.76 11.41 571,670 100,000 8.5
01/03/2018
11.54
 4,715,220 11.41 11.67 11.22 1,100,820 46,970 18.9
28/02/2018
11.41
 3,635,330 11.54 11.54 11.16 960,530 96,360 15.5
27/02/2018
11.54
 4,275,590 11.67 11.67 11.35 1,313,700 1,000 23.7
26/02/2018
11.67
 5,181,890 11.86 11.86 11.48 48,120 1,016,390 -17.9
23/02/2018
11.86
 3,701,960 11.70 11.89 11.73 28,650 0 0.5
22/02/2018
11.70
 5,251,030 11.44 11.86 11.41 102,110 0 1.9
21/02/2018
11.44
 3,898,740 11.38 11.64 11.35 29,710 43,530 -0.2
13/02/2018
11.38
 3,709,030 11.41 11.73 11.16 11,440 235,720 -4.0
12/02/2018
11.41
 4,195,710 10.97 11.41 10.65 3,900 459,650 -7.9
09/02/2018
10.97
 2,920,250 11.16 11.16 10.46 7,970 182,680 -2.9
08/02/2018
11.16
 6,723,540 10.90 11.44 10.39 60,020 6,000 0.9
07/02/2018
10.90
 5,225,130 11.48 11.86 10.90 1,010 37,760 -0.6
06/02/2018
11.48
 7,238,980 12.34 12.34 11.48 9,860 156,090 -2.6
05/02/2018
12.34
 6,391,700 13.26 13.26 12.34 126,620 4,000 2.4
02/02/2018
13.26
 5,527,540 12.97 13.33 12.78 121,290 0 2.5
01/02/2018
12.97
 8,412,960 13.04 13.13 12.24 17,310 707,550 -13.7
31/01/2018
13.04
 6,832,330 12.97 13.23 12.91 30,000 650,120 -12.7
30/01/2018
12.97
 5,597,090 13.17 13.17 12.85 33,070 11,930 0.4
29/01/2018
13.17
 11,621,380 13.99 14.28 13.10 20,140 1,031,550 -21.3
26/01/2018
13.99
 6,222,840 14.28 14.60 13.99 121,950 0 2.7
25/01/2018
14.28
 11,519,110 14.47 14.63 13.93 473,670 156,300 7.1
22/01/2018
14.47
 7,689,520 14.86 14.92 14.38 178,980 279,740 -2.3
19/01/2018
14.86
 11,145,610 14.86 15.02 14.63 154,570 20,280 3.1
18/01/2018
14.86
 10,877,770 13.99 14.86 13.74 121,240 2,540 2.6
17/01/2018
13.99
 8,176,080 14.73 14.92 13.99 188,000 160,590 0.6
16/01/2018
14.73
 8,396,710 14.47 14.76 14.35 182,900 6,100 4.0
15/01/2018
14.47
 9,353,260 14.82 14.86 14.41 331,720 2,550 7.5

Chính sách bảo mật | Điều khoản sử dụng |