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)
13/10/2017
16.32
 1,950,980 16.08 16.56 15.68 0 330 -0.0
12/10/2017
16.08
 1,295,220 16.56 16.56 16.08 151,390 0 3.6
11/10/2017
16.56
 1,088,590 16.59 16.73 16.32 153,700 10 3.7
10/10/2017
16.59
 796,530 16.69 16.69 16.36 108,330 0 2.6
09/10/2017
16.69
 1,096,400 16.56 16.73 16.36 155,270 16,000 3.4
06/10/2017
16.56
 886,500 17.06 17.23 16.56 51,800 500,000 -12.1
05/10/2017
17.06
 2,043,390 16.79 17.10 16.42 492,970 0 12.3
04/10/2017
16.79
 1,061,560 16.49 16.90 16.29 116,290 3,100 2.8
03/10/2017
16.49
 1,015,730 17.13 17.23 16.36 104,570 500,000 -10.1
02/10/2017
17.13
 783,860 17.57 17.84 17.13 76,170 120 2.0
29/09/2017
17.57
 2,499,420 18.25 18.25 17.57 123,250 1,000 3.3
28/09/2017
18.25
 1,601,080 18.45 18.59 17.88 326,580 17,200 8.5
27/09/2017
18.45
 2,703,250 17.88 18.45 17.57 744,150 0 19.8
26/09/2017
17.88
 1,144,230 17.84 18.25 17.74 235,270 0 6.2
25/09/2017
17.84
 1,278,430 18.62 18.62 17.84 162,430 1,500,000 -39.7
22/09/2017
18.62
 1,450,600 18.45 18.82 18.25 258,480 23,490 6.5
21/09/2017
18.45
 1,904,700 18.25 18.55 17.30 374,580 23,690 9.5
20/09/2017
18.25
 3,955,650 19.60 19.80 18.25 310,840 0 8.7
19/09/2017
19.60
 1,036,710 19.80 19.84 19.40 281,660 0 8.2
18/09/2017
19.80
 978,550 19.60 19.87 19.57 256,610 0 7.5
15/09/2017
19.60
 3,567,870 20.17 20.34 19.60 2,120,010 1,803,000 9.3
14/09/2017
20.17
 969,790 19.60 20.28 19.73 250 0 0.0
13/09/2017
19.60
 973,060 19.87 20.34 19.60 1,740 70 0.0
12/09/2017
19.87
 1,319,390 19.60 20.07 19.53 0 14,100 -0.4
11/09/2017
19.60
 2,152,600 20.65 20.65 19.60 888,850 13,490 25.9
08/09/2017
20.65
 991,540 20.75 20.85 20.44 0 0 0
07/09/2017
20.75
 1,060,290 20.48 20.82 20.28 0 9,260 -0.3
06/09/2017
20.48
 1,502,840 20.95 21.29 20.28 50 86,920 -2.6
05/09/2017
20.95
 1,575,830 21.49 21.49 20.48 3,580 650 0.1
01/09/2017
21.49
 1,377,390 21.73 21.90 21.15 4,600 0 0.1
31/08/2017
21.73
 1,186,350 21.96 22.13 21.46 1,850 0 0.1
30/08/2017
21.96
 1,882,100 21.19 22.30 21.22 900 6,000 -0.2
29/08/2017
21.19
 2,584,430 19.80 21.19 19.80 1,805,570 0 55.1
28/08/2017
19.80
 1,423,510 19.53 19.90 19.60 0 0 0
25/08/2017
19.53
 1,203,290 20.41 20.61 19.53 90,240 0 2.6
24/08/2017
20.41
 3,105,390 19.60 20.58 19.53 437,760 11,070 12.3
23/08/2017
19.60
 1,650,840 19.57 19.80 19.46 699,800 3,900 20.1
22/08/2017
19.57
 1,041,960 19.53 19.70 19.06 297,220 0 8.6
21/08/2017
19.53
 900,350 19.73 19.94 19.33 246,020 58,360 5.4
18/08/2017
19.73
 988,020 19.53 19.84 19.26 303,680 510 8.8
17/08/2017
19.53
 1,643,640 19.67 19.73 19.43 300 13,000 -0.4
16/08/2017
19.67
 2,450,370 19.94 19.94 18.86 98,000 650 2.8
15/08/2017
19.94
 1,629,440 20.75 20.75 19.84 838,380 6,450 24.8
14/08/2017
20.75
 955,350 20.41 21.83 20.41 5,670 58,120 -1.6
11/08/2017
20.41
 12,028,660 19.80 20.41 18.42 1,154,090 0 31.5
10/08/2017
19.80
 1,532,340 21.29 21.29 19.80 100,000 0 2.9
09/08/2017
21.29
 29,870 22.88 22.88 21.29 50 1,820 -0.1
08/08/2017
22.88
 545,630 24.57 24.57 22.88 10 0 0.0
07/08/2017
24.57
 22,550 26.39 26.39 24.57 10 0 0.0
04/08/2017
26.39
 4,054,590 26.93 27.03 25.95 100 254,050 -9.9
03/08/2017
26.93
 4,396,630 28.15 28.15 26.19 10 0 0.0
02/08/2017
28.15
 1,824,080 28.05 28.18 27.74 0 21,690 -0.9
01/08/2017
28.05
 2,253,600 27.34 28.11 27.34 0 3,400 -0.1
31/07/2017
27.34
 2,755,530 27.78 27.78 26.43 510 500,460 -20.0
28/07/2017
27.78
 3,942,340 27.84 28.42 27.54 250 649,260 -26.9
27/07/2017
27.84
 2,535,480 27.98 27.98 27.64 100 2,380 -0.1
26/07/2017
27.98
 2,132,670 27.17 27.98 27.13 150 160 -0.0
25/07/2017
27.17
 3,135,350 26.70 27.17 26.70 2,700 260 0.1
24/07/2017
26.70
 2,449,520 26.73 26.86 26.43 50 5,000 -0.2
21/07/2017
26.73
 4,494,600 25.95 27.03 25.85 150 11,900 -0.5
20/07/2017
25.95
 2,507,870 25.99 26.02 25.72 0 0 0
19/07/2017
25.99
 3,186,220 25.82 26.19 25.65 290,820 289,500 0.1
18/07/2017
25.82
 2,788,080 26.22 26.32 24.67 285,560 285,560 0
17/07/2017
26.22
 4,040,410 25.95 26.39 25.95 287,560 286,140 0.1
14/07/2017
25.95
 4,428,120 24.67 25.95 24.67 380 0 0.0
13/07/2017
24.67
 2,490,670 24.33 24.74 24.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |