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)
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
22/05/2017
17.15
 4,511,920 16.70 17.34 16.51 150 5,300 -0.1
19/05/2017
16.70
 4,678,470 16.07 16.70 15.88 7,920 2,500 0.1
18/05/2017
16.07
 3,228,840 16.16 16.16 16.00 0 0 0
17/05/2017
16.16
 3,295,220 16.00 16.23 15.94 0 1,850 -0.0
16/05/2017
16.00
 4,287,280 16.13 16.26 15.88 0 14,880 -0.4
15/05/2017
16.13
 2,826,330 16.51 16.77 16.13 0 0 0
12/05/2017
16.51
 2,557,370 16.39 16.64 16.00 0 490 -0.0
11/05/2017
16.39
 4,968,710 15.62 16.70 15.30 0 0 0
10/05/2017
15.62
 1,582,100 16.13 16.13 15.62 0 17,640 -0.4
09/05/2017
16.13
 1,543,580 16.26 16.26 15.88 0 0 0
08/05/2017
16.26
 1,739,200 16.51 16.90 15.56 0 1,600 -0.0
05/05/2017
16.51
 2,507,350 17.53 17.53 16.32 0 0 0
04/05/2017
17.53
 3,997,450 17.98 17.98 16.74 60 38,470 -1.0
03/05/2017
17.98
 3,778,640 17.41 18.01 17.21 0 0 0
28/04/2017
17.41
 2,229,030 16.29 17.41 16.26 0 0 0
27/04/2017
16.29
 1,576,630 15.43 16.39 15.43 0 100 -0.0
26/04/2017
15.43
 1,382,700 15.46 15.59 15.43 0 0 0
25/04/2017
15.46
 1,173,490 15.49 15.49 15.14 0 0 0
24/04/2017
15.49
 1,027,360 15.56 15.56 15.40 0 0 0
21/04/2017
15.56
 1,457,440 15.59 15.59 15.49 10 61,980 -1.5
20/04/2017
15.59
 942,430 15.62 15.62 15.49 0 38,500 -0.9
19/04/2017
15.62
 770,360 15.62 15.62 15.43 0 0 0
18/04/2017
15.62
 857,620 15.62 15.62 15.43 0 27,500 -0.7
17/04/2017
15.62
 1,237,350 15.62 15.62 15.49 27,500 10 0.7
14/04/2017
15.62
 876,090 15.56 15.62 15.17 0 5,000 -0.1
13/04/2017
15.56
 1,025,240 15.53 15.56 15.46 0 0 0
12/04/2017
15.53
 1,382,630 15.81 15.81 15.37 0 38,510 -0.9
11/04/2017
15.81
 1,246,750 16.07 16.13 15.68 0 11,990 -0.3
10/04/2017
16.07
 942,900 16.13 16.13 16.04 0 0 0
07/04/2017
16.13
 1,026,420 16.10 16.19 16.00 70 200 -0.0
05/04/2017
16.10
 1,271,560 16.00 16.23 15.91 0 38,520 -1.0
04/04/2017
16.00
 1,473,010 15.88 16.00 15.81 0 0 0
03/04/2017
15.88
 960,260 15.75 15.88 15.62 10,000 1,490 0.2

Chính sách bảo mật | Điều khoản sử dụng |