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)
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
10/10/2017
15.65
 796,530 15.75 15.75 15.43 108,330 0 2.6
09/10/2017
15.75
 1,096,400 15.62 15.78 15.43 155,270 16,000 3.4
06/10/2017
15.62
 886,500 16.10 16.26 15.62 51,800 500,000 -12.1
05/10/2017
16.10
 2,043,390 15.84 16.13 15.49 492,970 0 12.3
04/10/2017
15.84
 1,061,560 15.56 15.94 15.37 116,290 3,100 2.8
03/10/2017
15.56
 1,015,730 16.16 16.26 15.43 104,570 500,000 -10.1
02/10/2017
16.16
 783,860 16.58 16.83 16.16 76,170 120 2.0
29/09/2017
16.58
 2,499,420 17.21 17.21 16.58 123,250 1,000 3.3
28/09/2017
17.21
 1,601,080 17.41 17.53 16.86 326,580 17,200 8.5
27/09/2017
17.41
 2,703,250 16.86 17.41 16.58 744,150 0 19.8
26/09/2017
16.86
 1,144,230 16.83 17.21 16.74 235,270 0 6.2
25/09/2017
16.83
 1,278,430 17.57 17.57 16.83 162,430 1,500,000 -39.7
22/09/2017
17.57
 1,450,600 17.41 17.76 17.21 258,480 23,490 6.5
21/09/2017
17.41
 1,904,700 17.21 17.50 16.32 374,580 23,690 9.5
20/09/2017
17.21
 3,955,650 18.49 18.68 17.21 310,840 0 8.7
19/09/2017
18.49
 1,036,710 18.68 18.71 18.30 281,660 0 8.2
18/09/2017
18.68
 978,550 18.49 18.74 18.46 256,610 0 7.5
15/09/2017
18.49
 3,567,870 19.03 19.19 18.49 2,120,010 1,803,000 9.3
14/09/2017
19.03
 969,790 18.49 19.13 18.62 250 0 0.0
13/09/2017
18.49
 973,060 18.74 19.19 18.49 1,740 70 0.0
12/09/2017
18.74
 1,319,390 18.49 18.94 18.43 0 14,100 -0.4
11/09/2017
18.49
 2,152,600 19.48 19.48 18.49 888,850 13,490 25.9
08/09/2017
19.48
 991,540 19.57 19.67 19.29 0 0 0
07/09/2017
19.57
 1,060,290 19.32 19.64 19.13 0 9,260 -0.3
06/09/2017
19.32
 1,502,840 19.76 20.08 19.13 50 86,920 -2.6
05/09/2017
19.76
 1,575,830 20.28 20.28 19.32 3,580 650 0.1
01/09/2017
20.28
 1,377,390 20.50 20.66 19.96 4,600 0 0.1
31/08/2017
20.50
 1,186,350 20.72 20.88 20.24 1,850 0 0.1
30/08/2017
20.72
 1,882,100 19.99 21.04 20.02 900 6,000 -0.2
29/08/2017
19.99
 2,584,430 18.68 19.99 18.68 1,805,570 0 55.1
28/08/2017
18.68
 1,423,510 18.43 18.78 18.49 0 0 0
25/08/2017
18.43
 1,203,290 19.25 19.45 18.43 90,240 0 2.6
24/08/2017
19.25
 3,105,390 18.49 19.41 18.43 437,760 11,070 12.3

Chính sách bảo mật | Điều khoản sử dụng |