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)
01/08/2016
16.14
 1,250,120 16.09 16.28 15.99 37,360 0 1.2
29/07/2016
16.09
 3,926,980 15.79 16.09 15.69 0 0 0
28/07/2016
15.79
 2,542,220 15.74 15.79 15.40 0 0 0
27/07/2016
15.74
 1,914,280 16.04 16.09 15.74 0 0 0
26/07/2016
16.04
 1,062,270 16.18 16.18 15.99 0 0 0
25/07/2016
16.18
 1,612,280 16.38 16.43 16.18 0 1,220 -0.0
22/07/2016
16.38
 1,499,430 16.09 16.38 15.60 0 0 0
21/07/2016
16.09
 1,142,990 16.33 16.43 16.09 1,200 0 0.0
20/07/2016
16.33
 1,154,550 16.63 16.63 16.28 0 3,900 -0.1
19/07/2016
16.63
 1,487,710 16.48 16.77 16.43 0 0 0
18/07/2016
16.48
 1,428,750 16.48 16.68 16.33 0 0 0
15/07/2016
16.48
 1,098,240 16.48 16.63 16.38 0 0 0
14/07/2016
16.48
 1,991,970 16.77 17.02 16.48 43,000 0 1.5
13/07/2016
16.77
 3,264,600 15.94 16.77 15.79 0 0 0
12/07/2016
15.94
 979,270 15.74 15.94 15.69 0 0 0
11/07/2016
15.74
 1,541,270 16.04 16.14 15.69 3,000 97,050 -3.0
08/07/2016
16.04
 1,356,560 15.89 16.09 15.84 0 300 -0.0
07/07/2016
15.89
 1,644,320 15.55 15.89 15.40 0 0 0
06/07/2016
15.55
 1,531,010 15.35 15.55 15.06 55,700 2,360 1.7
05/07/2016
15.35
 1,395,600 15.25 15.45 15.20 1,000 0 0.0
04/07/2016
15.25
 1,126,830 15.35 15.40 15.11 550 120 0.0
01/07/2016
15.35
 3,763,570 15.30 15.50 14.96 3,050 0 0.1
30/06/2016
15.30
 1,652,990 15.65 15.74 15.30 0 0 0
29/06/2016
15.65
 2,001,780 15.50 15.89 15.50 0 59,410 -1.9
28/06/2016
15.50
 1,124,010 15.40 15.50 15.20 0 79,200 -2.5
27/06/2016
15.40
 796,820 15.30 15.40 14.96 5,000 0 0.2
24/06/2016
15.30
 3,134,340 15.45 15.50 14.37 0 2,500 -0.1
23/06/2016
15.45
 2,703,570 16.09 16.09 15.30 1,800 962,270 -30.4
22/06/2016
16.09
 4,152,690 16.28 16.28 15.84 102,880 3,000 3.3
21/06/2016
16.28
 2,768,390 16.14 16.38 15.89 49,990 0 1.6
20/06/2016
16.14
 3,438,190 15.94 16.14 15.01 281,900 253,490 0.9
17/06/2016
15.94
 5,163,500 17.12 17.12 15.94 55,500 274,100 -7.1
16/06/2016
17.12
 1,402,520 16.82 17.12 16.33 0 6,900 -0.2
15/06/2016
16.82
 1,921,500 16.92 16.92 16.43 8,550 22,070 -0.5
14/06/2016
16.92
 3,012,980 16.87 16.92 16.09 2,000 2,000 -0.0
13/06/2016
16.87
 1,780,510 18.10 18.10 16.87 3,140 49,060 -1.6
10/06/2016
18.10
 1,009,910 17.71 18.15 17.56 930 1,000 -0.0
09/06/2016
17.71
 919,710 17.46 17.75 17.56 2,050 200 0.1
08/06/2016
17.46
 2,832,830 16.33 17.46 16.23 58,770 280 2.0
07/06/2016
16.33
 1,313,450 15.94 16.33 15.94 45,160 100 1.5
06/06/2016
15.94
 1,163,570 15.60 15.94 15.40 16,000 0 0.5
03/06/2016
15.60
 1,290,520 15.50 15.69 15.55 0 200 -0.0
02/06/2016
15.50
 1,476,290 15.65 15.74 15.45 0 940 -0.0
01/06/2016
15.65
 2,223,710 15.55 15.69 15.35 0 0 0
31/05/2016
15.55
 2,240,980 15.69 15.89 15.55 0 3,460 -0.1
30/05/2016
15.69
 1,537,260 15.84 15.94 15.69 100 0 0.0
27/05/2016
15.84
 2,296,940 15.94 16.04 15.69 100 0 0.0
26/05/2016
15.94
 1,678,330 15.84 16.04 15.74 10,500 0 0.3
25/05/2016
15.84
 6,672,020 15.06 15.84 14.91 0 700 -0.0
24/05/2016
15.06
 1,061,210 15.35 15.40 15.06 0 49,050 -1.5
23/05/2016
15.35
 1,184,840 15.50 15.50 15.15 11,960 100 0.4
20/05/2016
15.50
 1,732,800 15.30 15.65 15.15 0 48,960 -1.5
19/05/2016
15.30
 1,293,280 15.20 15.40 15.11 0 48,970 -1.5
18/05/2016
15.20
 1,150,700 15.30 15.30 15.01 3,830 0 0.1
17/05/2016
15.30
 3,790,810 15.06 15.40 14.76 0 0 0
16/05/2016
15.06
 1,971,950 15.30 15.40 15.06 130 0 0.0
13/05/2016
15.30
 2,265,960 15.94 15.94 15.20 100 67,130 -2.1
12/05/2016
15.94
 1,859,830 15.65 15.99 15.55 100 1,600 -0.0
11/05/2016
15.65
 3,102,900 15.45 15.65 14.86 0 0 0
10/05/2016
15.45
 4,168,650 16.04 16.04 14.96 220 0 0.0
09/05/2016
16.04
 1,118,370 16.48 16.48 16.04 1,160 0 0.0
06/05/2016
16.48
 1,403,740 16.53 16.53 16.28 70 0 0.0
05/05/2016
16.53
 1,583,960 16.48 16.53 16.09 0 40,830 -1.4
04/05/2016
16.48
 1,278,760 16.28 16.48 16.04 1,000 0 0.0
29/04/2016
16.28
 1,452,310 16.38 16.48 16.09 157,930 0 5.2
28/04/2016
16.38
 1,160,690 16.58 16.63 16.33 0 11,280 -0.4
27/04/2016
16.58
 1,055,550 16.48 16.58 16.33 0 0 0
26/04/2016
16.48
 1,766,810 16.28 16.48 16.14 3,700 7,170 -0.1
25/04/2016
16.28
 1,143,740 16.38 16.63 16.28 11,850 0 0.4
22/04/2016
16.38
 1,803,470 15.94 16.38 15.89 1,280 1,000 0.0
21/04/2016
15.94
 1,258,660 15.60 15.94 15.35 1,000 0 0.0
20/04/2016
15.60
 1,153,700 15.40 15.60 15.35 7,110 100 0.2
19/04/2016
15.40
 1,439,000 15.25 15.40 15.01 95,220 0 3.0
15/04/2016
15.25
 2,362,110 15.01 15.45 14.76 49,700 0 1.5
14/04/2016
15.01
 1,573,850 15.25 15.25 14.96 159,050 0 4.9
13/04/2016
15.25
 911,290 15.35 15.40 15.20 0 7,710 -0.2
12/04/2016
15.35
 2,651,410 14.96 15.35 14.86 500 100 0.0
11/04/2016
14.96
 1,797,260 14.66 14.96 14.47 0 0 0
08/04/2016
14.66
 1,699,050 14.76 14.81 14.57 100 0 0.0
07/04/2016
14.76
 1,523,950 14.37 14.81 14.37 140 8,650 -0.3
06/04/2016
14.37
 1,957,930 14.17 14.37 14.08 300 0 0.0
05/04/2016
14.17
 1,314,190 14.12 14.17 13.98 200 0 0.0
04/04/2016
14.12
 1,780,030 13.98 14.12 13.73 100,370 0 2.9
01/04/2016
13.98
 2,822,020 14.22 14.22 13.83 0 0 0
31/03/2016
14.22
 4,318,530 14.12 14.47 13.98 208,050 21,890 5.4
30/03/2016
14.12
 3,525,220 13.63 14.12 13.49 0 114,520 -3.2
29/03/2016
13.63
 2,781,960 13.83 13.88 13.49 0 0 0
28/03/2016
13.83
 3,941,640 13.93 13.93 13.68 148,000 15,480 3.7
25/03/2016
13.93
 3,720,190 13.93 13.98 13.63 0 0 0
24/03/2016
13.93
 3,172,260 13.98 14.03 13.54 3,000 0 0.1
23/03/2016
13.98
 3,250,890 13.93 14.03 13.44 468,900 142,830 9.1
22/03/2016
13.93
 2,110,680 13.73 13.93 13.44 16,000 306,070 -8.1
21/03/2016
13.73
 2,926,960 14.08 14.08 13.09 100 1,008,840 -27.3
18/03/2016
14.08
 4,667,840 15.11 15.11 14.08 4,877,070 118,610 136.6
17/03/2016
15.11
 2,098,910 14.91 15.20 14.86 5,051,330 0 146.6
16/03/2016
14.91
 3,508,080 14.57 14.91 14.42 500,600 110 14.5
15/03/2016
14.57
 2,040,750 14.66 14.76 14.22 0 0 0
14/03/2016
14.66
 3,949,560 13.83 14.66 13.88 1,050,400 2,110 31.2
11/03/2016
13.83
 3,766,310 14.17 14.52 13.78 0 13,250 -0.4
10/03/2016
14.17
 5,500,570 13.29 14.17 13.19 3,600 60,460 -1.6

Chính sách bảo mật | Điều khoản sử dụng |