CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
15.60
 3,559,410 15.96 15.96 14.87 600 4,800 -0.1
21/09/2016
15.96
 3,070,670 16.95 16.95 15.78 21,100 10,510 0.3
20/09/2016
16.95
 4,164,350 17.16 17.31 15.96 3,200 56,580 -1.7
19/09/2016
17.16
 5,270,580 16.51 17.42 15.36 5,050 309,840 -9.7
16/09/2016
16.51
 4,961,740 17.73 17.73 16.51 307,600 1,275,170 -30.7
15/09/2016
17.73
 3,011,870 17.26 17.73 17.21 5,000 80,770 -2.5
14/09/2016
17.26
 2,176,090 17.10 17.36 17.05 0 0 0
13/09/2016
17.10
 1,472,470 17.78 17.78 16.97 0 30,500 -1.0
12/09/2016
17.78
 996,420 17.62 17.86 17.57 1,880 73,980 -2.5
09/09/2016
17.62
 3,046,370 17.99 17.99 17.36 0 217,720 -7.4
08/09/2016
17.99
 5,354,640 18.14 18.14 16.90 6,450 233,510 -7.7
07/09/2016
18.14
 1,209,430 17.94 18.20 17.73 50 84,180 -2.9
06/09/2016
17.94
 1,849,300 17.88 18.14 17.47 0 100,180 -3.4
05/09/2016
17.88
 1,675,440 18.25 18.30 17.83 0 88,770 -3.1
01/09/2016
18.25
 1,544,780 18.25 18.35 17.99 0 0 0
31/08/2016
18.25
 2,324,900 18.04 18.35 17.94 310 0 0.0
30/08/2016
18.04
 1,708,750 18.30 18.30 17.88 0 66,550 -2.3
29/08/2016
18.30
 2,585,330 18.51 18.66 18.25 300 13,540 -0.5
26/08/2016
18.51
 2,224,190 18.46 18.51 18.04 0 0 0
25/08/2016
18.46
 2,143,370 18.40 18.61 17.99 10,810 0 0.4
24/08/2016
18.40
 1,518,310 18.30 18.46 18.25 0 1,000 -0.0
23/08/2016
18.30
 2,101,610 18.46 18.46 18.14 0 3,270 -0.1
22/08/2016
18.46
 1,958,660 18.20 18.51 18.09 0 10,210 -0.4
19/08/2016
18.20
 2,119,170 17.94 18.35 17.94 0 0 0
18/08/2016
17.94
 1,684,600 18.72 18.72 17.94 0 0 0
17/08/2016
18.72
 3,051,230 18.20 18.82 17.94 3,000 0 0.1
16/08/2016
18.20
 2,627,350 17.94 18.20 17.62 16,000 0 0.6
15/08/2016
17.94
 2,385,970 17.99 18.04 17.57 12,000 0 0.4
12/08/2016
17.99
 988,130 18.35 18.35 17.99 300 0 0.0
11/08/2016
18.35
 1,220,640 18.46 18.46 18.09 6,440 500 0.2
10/08/2016
18.46
 1,924,060 17.94 18.61 17.83 0 5,500 -0.2
09/08/2016
17.94
 3,865,270 17.16 17.94 17.16 0 1,721,870 -57.8
08/08/2016
17.16
 1,498,750 17.10 17.16 17.00 0 52,000 -1.7
05/08/2016
17.10
 2,398,320 17.10 17.21 16.90 0 74,070 -2.4
04/08/2016
17.10
 2,171,110 17.00 17.31 17.05 2,000 52,810 -1.7
03/08/2016
17.00
 2,799,830 16.95 17.10 16.69 0 0 0
02/08/2016
16.95
 1,373,630 17.10 17.10 16.74 0 0 0
01/08/2016
17.10
 1,250,120 17.05 17.26 16.95 37,360 0 1.2
29/07/2016
17.05
 3,926,980 16.74 17.05 16.64 0 0 0
28/07/2016
16.74
 2,542,220 16.69 16.74 16.32 0 0 0
27/07/2016
16.69
 1,914,280 17.00 17.05 16.69 0 0 0
26/07/2016
17.00
 1,062,270 17.16 17.16 16.95 0 0 0
25/07/2016
17.16
 1,612,280 17.36 17.42 17.16 0 1,220 -0.0
22/07/2016
17.36
 1,499,430 17.05 17.36 16.53 0 0 0
21/07/2016
17.05
 1,142,990 17.31 17.42 17.05 1,200 0 0.0
20/07/2016
17.31
 1,154,550 17.62 17.62 17.26 0 3,900 -0.1
19/07/2016
17.62
 1,487,710 17.47 17.78 17.42 0 0 0
18/07/2016
17.47
 1,428,750 17.47 17.68 17.31 0 0 0
15/07/2016
17.47
 1,098,240 17.47 17.62 17.36 0 0 0
14/07/2016
17.47
 1,991,970 17.78 18.04 17.47 43,000 0 1.5
13/07/2016
17.78
 3,264,600 16.90 17.78 16.74 0 0 0
12/07/2016
16.90
 979,270 16.69 16.90 16.64 0 0 0
11/07/2016
16.69
 1,541,270 17.00 17.10 16.64 3,000 97,050 -3.0
08/07/2016
17.00
 1,356,560 16.84 17.05 16.79 0 300 -0.0
07/07/2016
16.84
 1,644,320 16.48 16.84 16.32 0 0 0
06/07/2016
16.48
 1,531,010 16.27 16.48 15.96 55,700 2,360 1.7
05/07/2016
16.27
 1,395,600 16.17 16.38 16.12 1,000 0 0.0
04/07/2016
16.17
 1,126,830 16.27 16.32 16.01 550 120 0.0
01/07/2016
16.27
 3,763,570 16.22 16.43 15.86 3,050 0 0.1
30/06/2016
16.22
 1,652,990 16.58 16.69 16.22 0 0 0
29/06/2016
16.58
 2,001,780 16.43 16.84 16.43 0 59,410 -1.9
28/06/2016
16.43
 1,124,010 16.32 16.43 16.12 0 79,200 -2.5
27/06/2016
16.32
 796,820 16.22 16.32 15.86 5,000 0 0.2
24/06/2016
16.22
 3,134,340 16.38 16.43 15.23 0 2,500 -0.1
23/06/2016
16.38
 2,703,570 17.05 17.05 16.22 1,800 962,270 -30.4
22/06/2016
17.05
 4,152,690 17.26 17.26 16.79 102,880 3,000 3.3
21/06/2016
17.26
 2,768,390 17.10 17.36 16.84 49,990 0 1.6
20/06/2016
17.10
 3,438,190 16.90 17.10 15.91 281,900 253,490 0.9
17/06/2016
16.90
 5,163,500 18.14 18.14 16.90 55,500 274,100 -7.1
16/06/2016
18.14
 1,402,520 17.83 18.14 17.31 0 6,900 -0.2
15/06/2016
17.83
 1,921,500 17.94 17.94 17.42 8,550 22,070 -0.5
14/06/2016
17.94
 3,012,980 17.88 17.94 17.05 2,000 2,000 -0.0
13/06/2016
17.88
 1,780,510 19.18 19.18 17.88 3,140 49,060 -1.6
10/06/2016
19.18
 1,009,910 18.77 19.24 18.61 930 1,000 -0.0
09/06/2016
18.77
 919,710 18.51 18.82 18.61 2,050 200 0.1
08/06/2016
18.51
 2,832,830 17.31 18.51 17.21 58,770 280 2.0
07/06/2016
17.31
 1,313,450 16.90 17.31 16.90 45,160 100 1.5
06/06/2016
16.90
 1,163,570 16.53 16.90 16.32 16,000 0 0.5
03/06/2016
16.53
 1,290,520 16.43 16.64 16.48 0 200 -0.0
02/06/2016
16.43
 1,476,290 16.58 16.69 16.38 0 940 -0.0
01/06/2016
16.58
 2,223,710 16.48 16.64 16.27 0 0 0
31/05/2016
16.48
 2,240,980 16.64 16.84 16.48 0 3,460 -0.1
30/05/2016
16.64
 1,537,260 16.79 16.90 16.64 100 0 0.0
27/05/2016
16.79
 2,296,940 16.90 17.00 16.64 100 0 0.0
26/05/2016
16.90
 1,678,330 16.79 17.00 16.69 10,500 0 0.3
25/05/2016
16.79
 6,672,020 15.96 16.79 15.80 0 700 -0.0
24/05/2016
15.96
 1,061,210 16.27 16.32 15.96 0 49,050 -1.5
23/05/2016
16.27
 1,184,840 16.43 16.43 16.06 11,960 100 0.4
20/05/2016
16.43
 1,732,800 16.22 16.58 16.06 0 48,960 -1.5
19/05/2016
16.22
 1,293,280 16.12 16.32 16.01 0 48,970 -1.5
18/05/2016
16.12
 1,150,700 16.22 16.22 15.91 3,830 0 0.1
17/05/2016
16.22
 3,790,810 15.96 16.32 15.65 0 0 0
16/05/2016
15.96
 1,971,950 16.22 16.32 15.96 130 0 0.0
13/05/2016
16.22
 2,265,960 16.90 16.90 16.12 100 67,130 -2.1
12/05/2016
16.90
 1,859,830 16.58 16.95 16.48 100 1,600 -0.0
11/05/2016
16.58
 3,102,900 16.38 16.58 15.75 0 0 0
10/05/2016
16.38
 4,168,650 17.00 17.00 15.86 220 0 0.0
09/05/2016
17.00
 1,118,370 17.47 17.47 17.00 1,160 0 0.0
06/05/2016
17.47
 1,403,740 17.52 17.52 17.26 70 0 0.0
05/05/2016
17.52
 1,583,960 17.47 17.52 17.05 0 40,830 -1.4

Chính sách bảo mật | Điều khoản sử dụng |