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)
25/05/2017
19.23
 2,237,350 19.67 19.67 19.06 5,000 165,420 -4.6
24/05/2017
19.67
 5,074,060 18.52 19.80 18.32 7,000 101,300 -2.6
23/05/2017
18.52
 3,205,400 18.18 18.59 18.08 0 0 0
22/05/2017
18.18
 4,511,920 17.71 18.38 17.50 150 5,300 -0.1
19/05/2017
17.71
 4,678,470 17.03 17.71 16.83 7,920 2,500 0.1
18/05/2017
17.03
 3,228,840 17.13 17.13 16.96 0 0 0
17/05/2017
17.13
 3,295,220 16.96 17.20 16.90 0 1,850 -0.0
16/05/2017
16.96
 4,287,280 17.10 17.23 16.83 0 14,880 -0.4
15/05/2017
17.10
 2,826,330 17.50 17.77 17.10 0 0 0
12/05/2017
17.50
 2,557,370 17.37 17.64 16.96 0 490 -0.0
11/05/2017
17.37
 4,968,710 16.56 17.71 16.22 0 0 0
10/05/2017
16.56
 1,582,100 17.10 17.10 16.56 0 17,640 -0.4
09/05/2017
17.10
 1,543,580 17.23 17.23 16.83 0 0 0
08/05/2017
17.23
 1,739,200 17.50 17.91 16.49 0 1,600 -0.0
05/05/2017
17.50
 2,507,350 18.59 18.59 17.30 0 0 0
04/05/2017
18.59
 3,997,450 19.06 19.06 17.74 60 38,470 -1.0
03/05/2017
19.06
 3,778,640 18.45 19.09 18.25 0 0 0
28/04/2017
18.45
 2,229,030 17.27 18.45 17.23 0 0 0
27/04/2017
17.27
 1,576,630 16.36 17.37 16.36 0 100 -0.0
26/04/2017
16.36
 1,382,700 16.39 16.52 16.36 0 0 0
25/04/2017
16.39
 1,173,490 16.42 16.42 16.05 0 0 0
24/04/2017
16.42
 1,027,360 16.49 16.49 16.32 0 0 0
21/04/2017
16.49
 1,457,440 16.52 16.52 16.42 10 61,980 -1.5
20/04/2017
16.52
 942,430 16.56 16.56 16.42 0 38,500 -0.9
19/04/2017
16.56
 770,360 16.56 16.56 16.36 0 0 0
18/04/2017
16.56
 857,620 16.56 16.56 16.36 0 27,500 -0.7
17/04/2017
16.56
 1,237,350 16.56 16.56 16.42 27,500 10 0.7
14/04/2017
16.56
 876,090 16.49 16.56 16.08 0 5,000 -0.1
13/04/2017
16.49
 1,025,240 16.46 16.49 16.39 0 0 0
12/04/2017
16.46
 1,382,630 16.76 16.76 16.29 0 38,510 -0.9
11/04/2017
16.76
 1,246,750 17.03 17.10 16.63 0 11,990 -0.3
10/04/2017
17.03
 942,900 17.10 17.10 17.00 0 0 0
07/04/2017
17.10
 1,026,420 17.06 17.17 16.96 70 200 -0.0
05/04/2017
17.06
 1,271,560 16.96 17.20 16.86 0 38,520 -1.0
04/04/2017
16.96
 1,473,010 16.83 16.96 16.76 0 0 0
03/04/2017
16.83
 960,260 16.69 16.83 16.56 10,000 1,490 0.2
31/03/2017
16.69
 1,924,540 16.69 17.03 16.49 0 0 0
30/03/2017
16.69
 1,152,400 16.52 16.76 16.42 0 6,180 -0.2
29/03/2017
16.52
 1,009,000 16.69 16.76 16.52 0 5,000 -0.1
28/03/2017
16.69
 1,164,110 16.69 16.69 16.49 0 40,200 -1.0
27/03/2017
16.69
 1,541,930 16.56 16.69 16.42 0 0 0
24/03/2017
16.56
 1,790,500 16.63 16.76 16.49 0 0 0
23/03/2017
16.63
 2,702,060 16.15 16.69 15.95 0 0 0
22/03/2017
16.15
 1,069,440 16.22 16.22 15.98 0 23,570 -0.6
21/03/2017
16.22
 1,012,730 16.19 16.25 16.08 0 17,390 -0.4
20/03/2017
16.19
 1,181,910 16.19 16.19 16.05 0 210,060 -5.0
17/03/2017
16.19
 4,648,080 16.19 16.19 15.54 28,850 3,650,180 -86.2
16/03/2017
16.19
 1,183,250 16.19 16.22 16.02 0 50,000 -1.2
15/03/2017
16.19
 1,245,010 16.19 16.76 16.02 0 183,930 -4.4
14/03/2017
16.19
 1,253,410 16.22 16.22 16.02 200 1,510 -0.0
13/03/2017
16.22
 1,128,900 16.25 16.25 15.88 0 0 0
10/03/2017
16.25
 1,327,280 16.25 16.25 16.15 10,000 29,730 -0.5
09/03/2017
16.25
 1,222,280 16.25 16.29 16.15 5,000 0 0.1
08/03/2017
16.25
 1,272,840 16.29 16.29 16.15 15,000 38,670 -0.6
07/03/2017
16.29
 1,034,060 16.29 16.29 16.15 0 0 0
06/03/2017
16.29
 1,066,500 16.25 16.29 16.15 0 4,000 -0.1
03/03/2017
16.25
 1,075,260 16.25 16.25 16.15 0 0 0
02/03/2017
16.25
 1,254,050 16.22 16.29 16.12 11,280 57,340 -1.1
01/03/2017
16.22
 1,211,630 16.22 16.22 15.95 100 0 0.0
28/02/2017
16.22
 1,036,730 16.25 16.29 16.12 0 39,090 -0.9
27/02/2017
16.25
 1,159,260 16.32 16.32 16.15 20,000 73,000 -1.3
24/02/2017
16.32
 1,068,180 16.36 16.36 16.22 10,000 0 0.2
23/02/2017
16.36
 1,000,760 16.36 16.36 16.25 19,640 0 0.5
22/02/2017
16.36
 1,471,570 16.36 16.36 16.19 63,920 52,330 0.3
21/02/2017
16.36
 2,099,750 16.32 16.42 16.19 130 130 0
20/02/2017
16.32
 1,296,910 16.32 16.32 16.15 10,000 1,110 0.2
17/02/2017
16.32
 1,209,560 16.32 16.32 16.08 27,640 154,400 -3.0
16/02/2017
16.32
 1,051,530 16.36 16.42 16.22 55,920 8,700 1.1
15/02/2017
16.36
 1,129,600 16.22 16.36 16.08 0 0 0
14/02/2017
16.22
 1,067,190 16.15 16.22 15.98 0 63,950 -1.5
13/02/2017
16.15
 1,220,000 16.08 16.15 15.95 500 1,500 -0.0
10/02/2017
16.08
 930,600 16.08 16.08 15.68 0 77,950 -1.8
09/02/2017
16.08
 1,067,830 16.08 16.12 15.75 1,000,000 55,950 23.0
08/02/2017
16.08
 612,230 16.15 16.15 15.88 19,650 76,900 -1.4
07/02/2017
16.15
 1,214,620 16.15 16.22 15.98 60,450 197,230 -3.3
06/02/2017
16.15
 1,332,640 16.22 16.36 16.02 59,270 118,510 -1.4
03/02/2017
16.22
 1,142,860 16.22 16.22 16.08 59,150 188,820 -3.1
02/02/2017
16.22
 1,094,200 16.42 16.42 16.19 0 101,400 -2.4
25/01/2017
16.42
 1,124,260 16.49 16.49 16.02 10 166,790 -4.0
24/01/2017
16.49
 1,505,880 16.49 16.56 16.15 800 14,160 -0.3
23/01/2017
16.49
 1,230,580 16.56 16.56 16.29 1,060 65,890 -1.6
20/01/2017
16.56
 1,327,170 16.36 16.56 16.22 19,660 48,810 -0.7
19/01/2017
16.36
 1,160,180 16.56 16.56 16.36 0 42,750 -1.0
18/01/2017
16.56
 1,025,930 16.56 16.69 16.32 0 11,710 -0.3
17/01/2017
16.56
 1,625,250 16.56 16.56 16.39 1,000,300 32,350 24.2
16/01/2017
16.56
 1,524,530 16.90 16.90 16.46 0 30,000 -0.7
13/01/2017
16.90
 1,451,700 16.56 16.90 16.36 19,650 0 0.5
12/01/2017
16.56
 1,142,960 16.83 16.90 16.56 0 0 0
11/01/2017
16.83
 1,400,780 16.83 16.83 16.56 0 16,560 -0.4
10/01/2017
16.83
 1,320,080 16.90 16.90 16.52 39,300 50,960 -0.3
09/01/2017
16.90
 1,135,270 16.96 16.96 16.69 58,950 0 1.5
06/01/2017
16.96
 1,750,220 17.03 17.03 16.73 19,750 0 0.5
05/01/2017
17.03
 1,070,570 17.17 17.17 16.79 0 0 0
04/01/2017
17.17
 1,242,260 17.57 17.57 16.93 32,630 2,000 0.8
03/01/2017
17.57
 688,830 16.56 17.57 16.42 15,860 32,760 -0.4
30/12/2016
16.56
 1,165,230 16.96 16.96 16.49 7,690 0 0.2
29/12/2016
16.96
 1,145,000 17.03 17.03 16.76 2,380 0 0.1
28/12/2016
17.03
 771,130 17.23 17.23 16.86 10,000 117,570 -2.7
27/12/2016
17.23
 1,463,450 16.56 17.23 16.49 4,900 920 0.1
26/12/2016
16.56
 273,370 17.23 17.23 16.56 0 4,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |