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)
12/07/2017
24.33
 2,438,880 23.79 24.33 23.79 0 0 0
11/07/2017
23.79
 1,516,660 23.79 23.79 23.55 287,360 287,360 0
10/07/2017
23.79
 1,968,830 23.89 23.89 23.69 0 28,630 -1.0
07/07/2017
23.89
 1,756,950 23.86 24.06 23.86 0 0 0
06/07/2017
23.86
 1,514,270 23.86 23.89 23.76 0 0 0
05/07/2017
23.86
 1,345,320 23.82 23.89 23.65 0 0 0
04/07/2017
23.82
 1,490,800 23.72 23.99 23.49 0 0 0
03/07/2017
23.72
 1,473,680 23.69 23.79 23.69 0 0 0
30/06/2017
23.69
 1,940,110 23.72 23.72 23.32 0 0 0
29/06/2017
23.72
 1,753,570 23.79 23.99 23.72 14,540 0 0.5
28/06/2017
23.79
 1,374,540 23.86 23.86 23.62 14,540 0 0.5
27/06/2017
23.86
 1,877,840 23.82 23.96 23.72 29,100 2,600 0.9
26/06/2017
23.82
 1,935,400 24.26 24.26 23.82 14,550 0 0.5
23/06/2017
24.26
 1,905,690 24.47 24.47 24.09 14,550 10 0.5
22/06/2017
24.47
 1,512,880 24.63 24.63 24.30 0 0 0
21/06/2017
24.63
 2,013,260 24.33 24.80 24.16 370 22,220 -0.8
20/06/2017
24.33
 2,292,650 24.13 24.33 23.86 0 29,940 -1.1
19/06/2017
24.13
 3,001,960 22.84 24.13 22.91 45,970 3,320 1.5
16/06/2017
22.84
 1,966,160 22.44 22.84 22.30 0 526,640 -17.8
15/06/2017
22.44
 2,469,260 22.71 22.71 22.37 200 260 -0.0
14/06/2017
22.71
 2,562,680 22.84 22.84 22.51 0 160 -0.0
13/06/2017
22.84
 1,979,230 22.91 22.98 22.64 0 1,200 -0.0
12/06/2017
22.91
 1,857,780 22.98 22.98 22.17 0 6,760 -0.2
09/06/2017
22.98
 2,267,680 22.71 23.21 22.44 30 200 -0.0
08/06/2017
22.71
 2,548,140 23.15 23.18 22.23 160 0 0.0
07/06/2017
23.15
 2,585,670 22.91 23.32 22.78 0 400 -0.0
06/06/2017
22.91
 4,262,680 21.42 22.91 21.05 0 0 0
05/06/2017
21.42
 2,207,160 21.22 21.56 21.22 44,790 300 1.4
02/06/2017
21.22
 2,407,430 21.02 21.26 20.95 0 0 0
01/06/2017
21.02
 4,204,380 20.31 21.22 20.21 15,180 1,300 0.4
31/05/2017
20.31
 3,381,900 20.48 20.61 20.21 0 10,010 -0.3
30/05/2017
20.48
 2,803,210 21.09 21.12 20.00 0 4,050 -0.1
29/05/2017
21.09
 4,269,010 19.84 21.09 19.84 0 100 -0.0
26/05/2017
19.84
 2,230,630 19.23 19.87 19.19 0 2,500 -0.1
25/05/2017
19.23
 2,237,350 19.67 19.67 19.06 5,000 165,420 -4.6
24/05/2017
19.67
 5,074,060 18.52 19.80 18.32 7,000 101,300 -2.6
23/05/2017
18.52
 3,205,400 18.18 18.59 18.08 0 0 0
22/05/2017
18.18
 4,511,920 17.71 18.38 17.50 150 5,300 -0.1
19/05/2017
17.71
 4,678,470 17.03 17.71 16.83 7,920 2,500 0.1
18/05/2017
17.03
 3,228,840 17.13 17.13 16.96 0 0 0
17/05/2017
17.13
 3,295,220 16.96 17.20 16.90 0 1,850 -0.0
16/05/2017
16.96
 4,287,280 17.10 17.23 16.83 0 14,880 -0.4
15/05/2017
17.10
 2,826,330 17.50 17.77 17.10 0 0 0
12/05/2017
17.50
 2,557,370 17.37 17.64 16.96 0 490 -0.0
11/05/2017
17.37
 4,968,710 16.56 17.71 16.22 0 0 0
10/05/2017
16.56
 1,582,100 17.10 17.10 16.56 0 17,640 -0.4
09/05/2017
17.10
 1,543,580 17.23 17.23 16.83 0 0 0
08/05/2017
17.23
 1,739,200 17.50 17.91 16.49 0 1,600 -0.0
05/05/2017
17.50
 2,507,350 18.59 18.59 17.30 0 0 0
04/05/2017
18.59
 3,997,450 19.06 19.06 17.74 60 38,470 -1.0
03/05/2017
19.06
 3,778,640 18.45 19.09 18.25 0 0 0
28/04/2017
18.45
 2,229,030 17.27 18.45 17.23 0 0 0
27/04/2017
17.27
 1,576,630 16.36 17.37 16.36 0 100 -0.0
26/04/2017
16.36
 1,382,700 16.39 16.52 16.36 0 0 0
25/04/2017
16.39
 1,173,490 16.42 16.42 16.05 0 0 0
24/04/2017
16.42
 1,027,360 16.49 16.49 16.32 0 0 0
21/04/2017
16.49
 1,457,440 16.52 16.52 16.42 10 61,980 -1.5
20/04/2017
16.52
 942,430 16.56 16.56 16.42 0 38,500 -0.9
19/04/2017
16.56
 770,360 16.56 16.56 16.36 0 0 0
18/04/2017
16.56
 857,620 16.56 16.56 16.36 0 27,500 -0.7
17/04/2017
16.56
 1,237,350 16.56 16.56 16.42 27,500 10 0.7
14/04/2017
16.56
 876,090 16.49 16.56 16.08 0 5,000 -0.1
13/04/2017
16.49
 1,025,240 16.46 16.49 16.39 0 0 0
12/04/2017
16.46
 1,382,630 16.76 16.76 16.29 0 38,510 -0.9
11/04/2017
16.76
 1,246,750 17.03 17.10 16.63 0 11,990 -0.3
10/04/2017
17.03
 942,900 17.10 17.10 17.00 0 0 0
07/04/2017
17.10
 1,026,420 17.06 17.17 16.96 70 200 -0.0
05/04/2017
17.06
 1,271,560 16.96 17.20 16.86 0 38,520 -1.0
04/04/2017
16.96
 1,473,010 16.83 16.96 16.76 0 0 0
03/04/2017
16.83
 960,260 16.69 16.83 16.56 10,000 1,490 0.2
31/03/2017
16.69
 1,924,540 16.69 17.03 16.49 0 0 0
30/03/2017
16.69
 1,152,400 16.52 16.76 16.42 0 6,180 -0.2
29/03/2017
16.52
 1,009,000 16.69 16.76 16.52 0 5,000 -0.1
28/03/2017
16.69
 1,164,110 16.69 16.69 16.49 0 40,200 -1.0
27/03/2017
16.69
 1,541,930 16.56 16.69 16.42 0 0 0
24/03/2017
16.56
 1,790,500 16.63 16.76 16.49 0 0 0
23/03/2017
16.63
 2,702,060 16.15 16.69 15.95 0 0 0
22/03/2017
16.15
 1,069,440 16.22 16.22 15.98 0 23,570 -0.6
21/03/2017
16.22
 1,012,730 16.19 16.25 16.08 0 17,390 -0.4
20/03/2017
16.19
 1,181,910 16.19 16.19 16.05 0 210,060 -5.0
17/03/2017
16.19
 4,648,080 16.19 16.19 15.54 28,850 3,650,180 -86.2
16/03/2017
16.19
 1,183,250 16.19 16.22 16.02 0 50,000 -1.2
15/03/2017
16.19
 1,245,010 16.19 16.76 16.02 0 183,930 -4.4
14/03/2017
16.19
 1,253,410 16.22 16.22 16.02 200 1,510 -0.0
13/03/2017
16.22
 1,128,900 16.25 16.25 15.88 0 0 0
10/03/2017
16.25
 1,327,280 16.25 16.25 16.15 10,000 29,730 -0.5
09/03/2017
16.25
 1,222,280 16.25 16.29 16.15 5,000 0 0.1
08/03/2017
16.25
 1,272,840 16.29 16.29 16.15 15,000 38,670 -0.6
07/03/2017
16.29
 1,034,060 16.29 16.29 16.15 0 0 0
06/03/2017
16.29
 1,066,500 16.25 16.29 16.15 0 4,000 -0.1
03/03/2017
16.25
 1,075,260 16.25 16.25 16.15 0 0 0
02/03/2017
16.25
 1,254,050 16.22 16.29 16.12 11,280 57,340 -1.1
01/03/2017
16.22
 1,211,630 16.22 16.22 15.95 100 0 0.0
28/02/2017
16.22
 1,036,730 16.25 16.29 16.12 0 39,090 -0.9
27/02/2017
16.25
 1,159,260 16.32 16.32 16.15 20,000 73,000 -1.3
24/02/2017
16.32
 1,068,180 16.36 16.36 16.22 10,000 0 0.2
23/02/2017
16.36
 1,000,760 16.36 16.36 16.25 19,640 0 0.5
22/02/2017
16.36
 1,471,570 16.36 16.36 16.19 63,920 52,330 0.3
21/02/2017
16.36
 2,099,750 16.32 16.42 16.19 130 130 0
20/02/2017
16.32
 1,296,910 16.32 16.32 16.15 10,000 1,110 0.2

Chính sách bảo mật | Điều khoản sử dụng |