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)
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
23/08/2017
18.49
 1,650,840 18.46 18.68 18.36 699,800 3,900 20.1
22/08/2017
18.46
 1,041,960 18.43 18.59 17.98 297,220 0 8.6
21/08/2017
18.43
 900,350 18.62 18.81 18.23 246,020 58,360 5.4
18/08/2017
18.62
 988,020 18.43 18.71 18.17 303,680 510 8.8
17/08/2017
18.43
 1,643,640 18.55 18.62 18.33 300 13,000 -0.4
16/08/2017
18.55
 2,450,370 18.81 18.81 17.79 98,000 650 2.8
15/08/2017
18.81
 1,629,440 19.57 19.57 18.71 838,380 6,450 24.8
14/08/2017
19.57
 955,350 19.25 20.59 19.25 5,670 58,120 -1.6
11/08/2017
19.25
 12,028,660 18.68 19.25 17.37 1,154,090 0 31.5
10/08/2017
18.68
 1,532,340 20.08 20.08 18.68 100,000 0 2.9
09/08/2017
20.08
 29,870 21.58 21.58 20.08 50 1,820 -0.1
08/08/2017
21.58
 545,630 23.18 23.18 21.58 10 0 0.0
07/08/2017
23.18
 22,550 24.90 24.90 23.18 10 0 0.0
04/08/2017
24.90
 4,054,590 25.41 25.50 24.48 100 254,050 -9.9
03/08/2017
25.41
 4,396,630 26.56 26.56 24.71 10 0 0.0
02/08/2017
26.56
 1,824,080 26.46 26.59 26.17 0 21,690 -0.9
01/08/2017
26.46
 2,253,600 25.79 26.52 25.79 0 3,400 -0.1
31/07/2017
25.79
 2,755,530 26.20 26.20 24.93 510 500,460 -20.0
28/07/2017
26.20
 3,942,340 26.27 26.81 25.98 250 649,260 -26.9
27/07/2017
26.27
 2,535,480 26.40 26.40 26.08 100 2,380 -0.1
26/07/2017
26.40
 2,132,670 25.63 26.40 25.60 150 160 -0.0
25/07/2017
25.63
 3,135,350 25.18 25.63 25.18 2,700 260 0.1
24/07/2017
25.18
 2,449,520 25.22 25.34 24.93 50 5,000 -0.2
21/07/2017
25.22
 4,494,600 24.48 25.50 24.39 150 11,900 -0.5
20/07/2017
24.48
 2,507,870 24.51 24.55 24.26 0 0 0
19/07/2017
24.51
 3,186,220 24.36 24.71 24.20 290,820 289,500 0.1
18/07/2017
24.36
 2,788,080 24.74 24.83 23.27 285,560 285,560 0
17/07/2017
24.74
 4,040,410 24.48 24.90 24.48 287,560 286,140 0.1
14/07/2017
24.48
 4,428,120 23.27 24.48 23.27 380 0 0.0
13/07/2017
23.27
 2,490,670 22.95 23.34 22.92 0 0 0
12/07/2017
22.95
 2,438,880 22.44 22.95 22.44 0 0 0
11/07/2017
22.44
 1,516,660 22.44 22.44 22.22 287,360 287,360 0
10/07/2017
22.44
 1,968,830 22.54 22.54 22.35 0 28,630 -1.0
07/07/2017
22.54
 1,756,950 22.51 22.70 22.51 0 0 0
06/07/2017
22.51
 1,514,270 22.51 22.54 22.41 0 0 0
05/07/2017
22.51
 1,345,320 22.47 22.54 22.32 0 0 0
04/07/2017
22.47
 1,490,800 22.38 22.63 22.16 0 0 0
03/07/2017
22.38
 1,473,680 22.35 22.44 22.35 0 0 0
30/06/2017
22.35
 1,940,110 22.38 22.38 22.00 0 0 0
29/06/2017
22.38
 1,753,570 22.44 22.63 22.38 14,540 0 0.5
28/06/2017
22.44
 1,374,540 22.51 22.51 22.28 14,540 0 0.5
27/06/2017
22.51
 1,877,840 22.47 22.60 22.38 29,100 2,600 0.9
26/06/2017
22.47
 1,935,400 22.89 22.89 22.47 14,550 0 0.5
23/06/2017
22.89
 1,905,690 23.08 23.08 22.73 14,550 10 0.5
22/06/2017
23.08
 1,512,880 23.24 23.24 22.92 0 0 0
21/06/2017
23.24
 2,013,260 22.95 23.40 22.79 370 22,220 -0.8
20/06/2017
22.95
 2,292,650 22.76 22.95 22.51 0 29,940 -1.1
19/06/2017
22.76
 3,001,960 21.55 22.76 21.61 45,970 3,320 1.5
16/06/2017
21.55
 1,966,160 21.17 21.55 21.04 0 526,640 -17.8
15/06/2017
21.17
 2,469,260 21.42 21.42 21.10 200 260 -0.0
14/06/2017
21.42
 2,562,680 21.55 21.55 21.23 0 160 -0.0
13/06/2017
21.55
 1,979,230 21.61 21.68 21.36 0 1,200 -0.0
12/06/2017
21.61
 1,857,780 21.68 21.68 20.91 0 6,760 -0.2
09/06/2017
21.68
 2,267,680 21.42 21.90 21.17 30 200 -0.0
08/06/2017
21.42
 2,548,140 21.84 21.87 20.98 160 0 0.0
07/06/2017
21.84
 2,585,670 21.61 22.00 21.49 0 400 -0.0
06/06/2017
21.61
 4,262,680 20.21 21.61 19.86 0 0 0
05/06/2017
20.21
 2,207,160 20.02 20.34 20.02 44,790 300 1.4
02/06/2017
20.02
 2,407,430 19.83 20.05 19.76 0 0 0
01/06/2017
19.83
 4,204,380 19.16 20.02 19.06 15,180 1,300 0.4
31/05/2017
19.16
 3,381,900 19.32 19.45 19.06 0 10,010 -0.3
30/05/2017
19.32
 2,803,210 19.89 19.92 18.87 0 4,050 -0.1
29/05/2017
19.89
 4,269,010 18.71 19.89 18.71 0 100 -0.0
26/05/2017
18.71
 2,230,630 18.14 18.74 18.11 0 2,500 -0.1
25/05/2017
18.14
 2,237,350 18.55 18.55 17.98 5,000 165,420 -4.6
24/05/2017
18.55
 5,074,060 17.47 18.68 17.28 7,000 101,300 -2.6
23/05/2017
17.47
 3,205,400 17.15 17.53 17.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |