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)
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
24/11/2017
13.07
 2,612,510 12.94 13.20 12.94 168,370 138,000 0.6
23/11/2017
12.94
 4,341,030 13.48 13.52 12.94 199,360 2,650 4.1
22/11/2017
13.48
 3,015,540 13.71 13.71 13.48 298,090 7,430 6.2
21/11/2017
13.71
 3,946,560 13.64 13.93 13.55 224,170 629,370 -8.7
20/11/2017
13.64
 2,031,300 13.61 13.96 13.64 56,240 200 1.2
17/11/2017
13.61
 4,020,550 13.64 13.96 13.61 58,140 1,588,070 -32.9
16/11/2017
13.64
 3,261,000 13.55 13.80 13.45 0 1,704,000 -36.4
15/11/2017
13.55
 2,155,720 13.80 13.80 13.45 1,720 30,030 -0.6
14/11/2017
13.80
 1,898,040 13.77 14.06 13.71 4,310 510 0.1
13/11/2017
13.77
 3,607,610 13.68 14.44 13.77 9,010 157,640 -3.3
10/11/2017
13.68
 5,683,730 12.78 13.68 12.88 4,600 11,100 -0.1
09/11/2017
12.78
 3,309,340 13.07 13.20 12.69 800 20,060 -0.4
08/11/2017
13.07
 2,240,840 13.10 13.36 12.97 1,180 2,080 -0.0
07/11/2017
13.10
 4,073,950 12.72 13.17 12.43 161,740 5,670 3.2
06/11/2017
12.72
 7,661,330 13.36 13.36 12.50 13,160 59,190 -0.9
03/11/2017
13.36
 504,520 13.52 13.58 13.26 27,830 73,720 -1.0
02/11/2017
13.52
 1,263,440 13.33 13.64 13.26 328,950 7,200 6.8
01/11/2017
13.33
 1,228,420 13.20 13.45 12.91 6,240 87,090 -1.7
31/10/2017
13.20
 806,010 13.39 13.39 13.01 18,550 33,080 -0.3
30/10/2017
13.39
 767,600 13.87 13.87 13.26 18,150 200 0.4
27/10/2017
13.87
 1,749,300 14.35 14.47 13.64 7,000 0 0.2
26/10/2017
14.35
 1,990,850 14.57 15.05 14.09 22,000 30,510 -0.2
25/10/2017
14.57
 2,044,110 13.64 14.57 13.39 3,000 0 0.1
24/10/2017
13.64
 338,780 13.39 13.77 13.29 2,700 57,330 -1.2
23/10/2017
13.39
 1,554,120 13.71 13.90 13.01 37,980 840 0.8
20/10/2017
13.71
 1,903,430 14.47 14.54 13.68 78,650 0 1.7
19/10/2017
14.47
 1,076,740 14.82 14.95 14.47 26,810 0 0.6
18/10/2017
14.82
 707,010 15.02 15.14 14.66 6,000 500 0.1
17/10/2017
15.02
 904,340 15.24 15.30 14.98 8,280 0 0.2
16/10/2017
15.24
 412,190 15.40 15.56 15.11 2,010 0 0.0
13/10/2017
15.40
 1,950,980 15.17 15.62 14.79 0 330 -0.0
12/10/2017
15.17
 1,295,220 15.62 15.62 15.17 151,390 0 3.6
11/10/2017
15.62
 1,088,590 15.65 15.78 15.40 153,700 10 3.7

Chính sách bảo mật | Điều khoản sử dụng |