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)
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
04/05/2016
17.47
 1,278,760 17.26 17.47 17.00 1,000 0 0.0
29/04/2016
17.26
 1,452,310 17.36 17.47 17.05 157,930 0 5.2
28/04/2016
17.36
 1,160,690 17.57 17.62 17.31 0 11,280 -0.4
27/04/2016
17.57
 1,055,550 17.47 17.57 17.31 0 0 0
26/04/2016
17.47
 1,766,810 17.26 17.47 17.10 3,700 7,170 -0.1
25/04/2016
17.26
 1,143,740 17.36 17.62 17.26 11,850 0 0.4
22/04/2016
17.36
 1,803,470 16.90 17.36 16.84 1,280 1,000 0.0
21/04/2016
16.90
 1,258,660 16.53 16.90 16.27 1,000 0 0.0
20/04/2016
16.53
 1,153,700 16.32 16.53 16.27 7,110 100 0.2
19/04/2016
16.32
 1,439,000 16.17 16.32 15.91 95,220 0 3.0
15/04/2016
16.17
 2,362,110 15.91 16.38 15.65 49,700 0 1.5
14/04/2016
15.91
 1,573,850 16.17 16.17 15.86 159,050 0 4.9
13/04/2016
16.17
 911,290 16.27 16.32 16.12 0 7,710 -0.2
12/04/2016
16.27
 2,651,410 15.86 16.27 15.75 500 100 0.0
11/04/2016
15.86
 1,797,260 15.54 15.86 15.34 0 0 0
08/04/2016
15.54
 1,699,050 15.65 15.70 15.44 100 0 0.0
07/04/2016
15.65
 1,523,950 15.23 15.70 15.23 140 8,650 -0.3
06/04/2016
15.23
 1,957,930 15.02 15.23 14.92 300 0 0.0
05/04/2016
15.02
 1,314,190 14.97 15.02 14.82 200 0 0.0
04/04/2016
14.97
 1,780,030 14.82 14.97 14.56 100,370 0 2.9
01/04/2016
14.82
 2,822,020 15.08 15.08 14.66 0 0 0
31/03/2016
15.08
 4,318,530 14.97 15.34 14.82 208,050 21,890 5.4
30/03/2016
14.97
 3,525,220 14.45 14.97 14.30 0 114,520 -3.2
29/03/2016
14.45
 2,781,960 14.66 14.71 14.30 0 0 0
28/03/2016
14.66
 3,941,640 14.76 14.76 14.50 148,000 15,480 3.7
25/03/2016
14.76
 3,720,190 14.76 14.82 14.45 0 0 0
24/03/2016
14.76
 3,172,260 14.82 14.87 14.35 3,000 0 0.1
23/03/2016
14.82
 3,250,890 14.76 14.87 14.24 468,900 142,830 9.1
22/03/2016
14.76
 2,110,680 14.56 14.76 14.24 16,000 306,070 -8.1
21/03/2016
14.56
 2,926,960 14.92 14.92 13.88 100 1,008,840 -27.3
18/03/2016
14.92
 4,667,840 16.01 16.01 14.92 4,877,070 118,610 136.6
17/03/2016
16.01
 2,098,910 15.80 16.12 15.75 5,051,330 0 146.6
16/03/2016
15.80
 3,508,080 15.44 15.80 15.28 500,600 110 14.5
15/03/2016
15.44
 2,040,750 15.54 15.65 15.08 0 0 0
14/03/2016
15.54
 3,949,560 14.66 15.54 14.71 1,050,400 2,110 31.2

Chính sách bảo mật | Điều khoản sử dụng |