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)
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
31/03/2017
15.75
 1,924,540 15.75 16.07 15.56 0 0 0
30/03/2017
15.75
 1,152,400 15.59 15.81 15.49 0 6,180 -0.2
29/03/2017
15.59
 1,009,000 15.75 15.81 15.59 0 5,000 -0.1
28/03/2017
15.75
 1,164,110 15.75 15.75 15.56 0 40,200 -1.0
27/03/2017
15.75
 1,541,930 15.62 15.75 15.49 0 0 0
24/03/2017
15.62
 1,790,500 15.68 15.81 15.56 0 0 0
23/03/2017
15.68
 2,702,060 15.24 15.75 15.05 0 0 0
22/03/2017
15.24
 1,069,440 15.30 15.30 15.08 0 23,570 -0.6
21/03/2017
15.30
 1,012,730 15.27 15.33 15.17 0 17,390 -0.4
20/03/2017
15.27
 1,181,910 15.27 15.27 15.14 0 210,060 -5.0
17/03/2017
15.27
 4,648,080 15.27 15.27 14.66 28,850 3,650,180 -86.2
16/03/2017
15.27
 1,183,250 15.27 15.30 15.11 0 50,000 -1.2
15/03/2017
15.27
 1,245,010 15.27 15.81 15.11 0 183,930 -4.4
14/03/2017
15.27
 1,253,410 15.30 15.30 15.11 200 1,510 -0.0
13/03/2017
15.30
 1,128,900 15.33 15.33 14.98 0 0 0
10/03/2017
15.33
 1,327,280 15.33 15.33 15.24 10,000 29,730 -0.5
09/03/2017
15.33
 1,222,280 15.33 15.37 15.24 5,000 0 0.1
08/03/2017
15.33
 1,272,840 15.37 15.37 15.24 15,000 38,670 -0.6
07/03/2017
15.37
 1,034,060 15.37 15.37 15.24 0 0 0
06/03/2017
15.37
 1,066,500 15.33 15.37 15.24 0 4,000 -0.1
03/03/2017
15.33
 1,075,260 15.33 15.33 15.24 0 0 0
02/03/2017
15.33
 1,254,050 15.30 15.37 15.21 11,280 57,340 -1.1
01/03/2017
15.30
 1,211,630 15.30 15.30 15.05 100 0 0.0
28/02/2017
15.30
 1,036,730 15.33 15.37 15.21 0 39,090 -0.9
27/02/2017
15.33
 1,159,260 15.40 15.40 15.24 20,000 73,000 -1.3
24/02/2017
15.40
 1,068,180 15.43 15.43 15.30 10,000 0 0.2
23/02/2017
15.43
 1,000,760 15.43 15.43 15.33 19,640 0 0.5
22/02/2017
15.43
 1,471,570 15.43 15.43 15.27 63,920 52,330 0.3
21/02/2017
15.43
 2,099,750 15.40 15.49 15.27 130 130 0
20/02/2017
15.40
 1,296,910 15.40 15.40 15.24 10,000 1,110 0.2
17/02/2017
15.40
 1,209,560 15.40 15.40 15.17 27,640 154,400 -3.0
16/02/2017
15.40
 1,051,530 15.43 15.49 15.30 55,920 8,700 1.1
15/02/2017
15.43
 1,129,600 15.30 15.43 15.17 0 0 0
14/02/2017
15.30
 1,067,190 15.24 15.30 15.08 0 63,950 -1.5
13/02/2017
15.24
 1,220,000 15.17 15.24 15.05 500 1,500 -0.0
10/02/2017
15.17
 930,600 15.17 15.17 14.79 0 77,950 -1.8
09/02/2017
15.17
 1,067,830 15.17 15.21 14.86 1,000,000 55,950 23.0
08/02/2017
15.17
 612,230 15.24 15.24 14.98 19,650 76,900 -1.4
07/02/2017
15.24
 1,214,620 15.24 15.30 15.08 60,450 197,230 -3.3
06/02/2017
15.24
 1,332,640 15.30 15.43 15.11 59,270 118,510 -1.4
03/02/2017
15.30
 1,142,860 15.30 15.30 15.17 59,150 188,820 -3.1
02/02/2017
15.30
 1,094,200 15.49 15.49 15.27 0 101,400 -2.4
25/01/2017
15.49
 1,124,260 15.56 15.56 15.11 10 166,790 -4.0
24/01/2017
15.56
 1,505,880 15.56 15.62 15.24 800 14,160 -0.3
23/01/2017
15.56
 1,230,580 15.62 15.62 15.37 1,060 65,890 -1.6
20/01/2017
15.62
 1,327,170 15.43 15.62 15.30 19,660 48,810 -0.7
19/01/2017
15.43
 1,160,180 15.62 15.62 15.43 0 42,750 -1.0
18/01/2017
15.62
 1,025,930 15.62 15.75 15.40 0 11,710 -0.3
17/01/2017
15.62
 1,625,250 15.62 15.62 15.46 1,000,300 32,350 24.2
16/01/2017
15.62
 1,524,530 15.94 15.94 15.53 0 30,000 -0.7
13/01/2017
15.94
 1,451,700 15.62 15.94 15.43 19,650 0 0.5
12/01/2017
15.62
 1,142,960 15.88 15.94 15.62 0 0 0
11/01/2017
15.88
 1,400,780 15.88 15.88 15.62 0 16,560 -0.4
10/01/2017
15.88
 1,320,080 15.94 15.94 15.59 39,300 50,960 -0.3
09/01/2017
15.94
 1,135,270 16.00 16.00 15.75 58,950 0 1.5
06/01/2017
16.00
 1,750,220 16.07 16.07 15.78 19,750 0 0.5
05/01/2017
16.07
 1,070,570 16.19 16.19 15.84 0 0 0
04/01/2017
16.19
 1,242,260 16.58 16.58 15.97 32,630 2,000 0.8
03/01/2017
16.58
 688,830 15.62 16.58 15.49 15,860 32,760 -0.4
30/12/2016
15.62
 1,165,230 16.00 16.00 15.56 7,690 0 0.2
29/12/2016
16.00
 1,145,000 16.07 16.07 15.81 2,380 0 0.1
28/12/2016
16.07
 771,130 16.26 16.26 15.91 10,000 117,570 -2.7
27/12/2016
16.26
 1,463,450 15.62 16.26 15.56 4,900 920 0.1
26/12/2016
15.62
 273,370 16.26 16.26 15.62 0 4,600 -0.1
23/12/2016
16.26
 521,790 16.51 16.51 15.88 0 1,474,221 -40.7
22/12/2016
16.51
 748,390 16.90 16.90 16.19 1,800,000 19,760 44.0
21/12/2016
16.90
 1,071,420 17.02 17.02 16.58 24,000 53,710 -0.8

Chính sách bảo mật | Điều khoản sử dụng |