CTCP Thành Thành Công - Biên Hòa (sbt)

20.40
0
(0%)
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
(2026-04-06) 		-0.17 -0.81% 8,288,600 -590,709 0
20.35
20.71
20.40
2 tháng
(2026-03-06) 		-1.30 -5.98% 20,666,500 -1,127,165 -7.7
19.43
21.70
20.40
3 tháng
(2026-02-04) 		-2.15 -9.52% 29,281,700 -1,467,465 -15.8
19.43
22.83
20.40
6 tháng
(2025-11-06) 		-3.47 -14.53% 71,413,500 -2,016,565 -29.0
19.43
23.96
20.40
12 tháng
(2025-05-12) 		4.08 24.99% 242,695,400 -3,901,520 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-15) 		10.67 109.57% 803,545,400 -10,363,752 -175.2
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.77 61.51% 1,482,313,700 -33,694,776 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.90 40.69% 3,246,611,500 -13,986,812 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/01/2018
14.82
 13,065,270 15.53 15.53 14.82 160,040 2,290 3.8
11/01/2018
15.53
 9,819,050 15.17 15.68 14.89 377,960 50,000 7.8
10/01/2018
15.17
 11,584,090 14.73 15.24 14.47 191,840 52,850 3.2
09/01/2018
14.73
 10,371,310 14.60 14.86 14.15 308,120 44,990 6.0
08/01/2018
14.60
 13,403,530 13.71 14.60 13.55 287,280 20,140 5.9
05/01/2018
13.71
 10,040,090 13.55 13.99 13.71 270,420 6,840 5.7
04/01/2018
13.55
 4,704,640 13.20 13.55 13.10 124,730 11,340 2.4
03/01/2018
13.20
 3,007,320 13.01 13.52 13.07 122,780 4,950 2.4
02/01/2018
13.01
 1,786,570 13.26 13.26 13.01 28,610 5,450 0.5
29/12/2017
13.26
 3,222,440 13.01 13.26 12.88 96,250 6,190 1.8
28/12/2017
13.01
 1,415,280 13.10 13.20 12.94 26,590 1,000 0.5
27/12/2017
13.10
 2,106,860 13.04 13.29 13.04 10 0 0.0
26/12/2017
13.04
 2,072,020 12.88 13.10 12.88 0 50,930 -1.0
25/12/2017
12.88
 1,956,800 13.07 13.20 12.88 4,110 25,470 -0.4
22/12/2017
13.07
 1,939,120 13.07 13.13 12.94 28,940 0 0.6
21/12/2017
13.07
 1,865,960 13.17 13.29 13.07 15,470 19,100 -0.1
20/12/2017
13.17
 2,929,640 13.45 13.58 13.17 5,700 52,700 -1.0
19/12/2017
13.45
 2,525,350 13.58 13.68 13.42 10,630 560 0.2
18/12/2017
13.58
 3,821,050 13.45 13.80 13.52 26,300 97,390 -1.5
15/12/2017
13.45
 4,197,660 13.36 13.84 13.23 755,420 194,390 11.8
14/12/2017
13.36
 2,000,750 13.29 13.36 13.07 18,710 4,590 0.3
13/12/2017
13.29
 1,085,770 13.23 13.48 13.10 84,000 34,320 1.0
12/12/2017
13.23
 3,854,450 13.07 13.36 12.56 646,040 16,620 12.9
11/12/2017
13.07
 2,904,320 13.58 13.64 13.07 33,060 55,090 -0.5
08/12/2017
13.58
 3,026,720 13.96 13.96 13.58 0 113,000 -2.4
07/12/2017
13.96
 2,911,320 14.03 14.22 13.77 14,940 166,910 -3.3
06/12/2017
14.03
 5,352,700 13.93 14.35 13.58 17,250 100,010 -1.8
05/12/2017
13.93
 10,745,110 13.10 13.99 13.13 866,300 150 18.3
04/12/2017
13.10
 4,054,920 12.88 13.33 12.91 811,110 52,880 15.6
01/12/2017
12.88
 1,346,030 12.88 13.10 12.75 205,160 200 4.2
30/11/2017
12.88
 2,070,130 13.45 13.45 12.88 1,500 684,090 -13.8
29/11/2017
13.45
 2,664,310 12.78 13.45 12.82 0 10,770 -0.2
28/11/2017
12.78
 3,940,160 13.04 13.04 12.66 13,240 27,400 -0.3
27/11/2017
13.04
 1,970,920 13.07 13.17 12.94 197,680 45,630 3.1

Chính sách bảo mật | Điều khoản sử dụng |