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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |