CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2016
13.29
 2,590,700 13.63 13.68 13.29 3,500 13,150 -0.3
08/03/2016
13.63
 2,537,800 14.08 14.17 13.63 63,000 12,500 1.4
07/03/2016
14.08
 3,764,050 13.54 14.12 13.49 0 0 0
04/03/2016
13.54
 2,460,170 13.29 13.68 13.05 0 0 0
03/03/2016
13.29
 1,562,480 13.59 13.59 13.24 1,000 0 0.0
02/03/2016
13.59
 3,348,920 13.54 13.68 13.19 500 1,000 -0.0
01/03/2016
13.54
 3,205,870 13.98 13.98 13.49 16,000 0 0.4
29/02/2016
13.98
 3,359,130 14.22 14.22 13.59 0 70 -0.0
26/02/2016
14.22
 3,293,880 13.59 14.47 13.24 0 570 -0.0
25/02/2016
13.59
 3,317,310 13.59 13.59 13.14 500 40,000 -1.1
24/02/2016
13.59
 2,016,050 13.73 13.78 13.44 70 0 0.0
23/02/2016
13.73
 2,361,580 14.08 14.17 13.73 0 0 0
22/02/2016
14.08
 2,028,460 13.98 14.22 13.83 0 0 0
19/02/2016
13.98
 3,129,140 13.59 14.12 13.49 77,100 28,050 1.3
18/02/2016
13.59
 2,365,280 13.24 13.59 13.24 150,410 5,900 3.9
17/02/2016
13.24
 2,400,130 12.90 13.34 12.90 0 0 0
16/02/2016
12.90
 1,658,880 12.75 12.95 12.60 85,000 900 2.2
15/02/2016
12.75
 1,347,830 12.41 12.75 12.26 0 98,330 -2.5
05/02/2016
12.41
 1,929,220 12.21 12.46 12.16 2,000 0 0.0
04/02/2016
12.21
 1,801,040 11.92 12.21 11.82 0 0 0
03/02/2016
11.92
 1,169,900 11.62 11.92 11.43 0 15,000 -0.4
02/02/2016
11.62
 1,369,350 12.26 12.26 11.57 0 0 0
01/02/2016
12.26
 2,709,730 13.14 13.14 12.26 1,500 0 0.0
29/01/2016
13.14
 1,161,100 13.29 13.39 13.14 1,800 0 0.0
28/01/2016
13.29
 1,399,390 13.24 13.39 13.19 150 0 0.0
27/01/2016
13.24
 2,469,120 12.41 13.24 12.41 59,410 0 1.5
26/01/2016
12.41
 1,110,950 12.60 12.60 12.26 2,000 43,570 -1.1
25/01/2016
12.60
 1,947,040 12.16 12.60 12.16 67,000 4,210 1.6
22/01/2016
12.16
 1,558,310 12.02 12.26 11.97 0 6,000 -0.1
21/01/2016
12.02
 1,305,480 11.92 12.06 11.87 59,420 12,000 1.2
20/01/2016
11.92
 796,380 12.02 12.06 11.82 0 62,690 -1.5
19/01/2016
12.02
 936,570 11.87 12.16 11.92 100 45,080 -1.1
18/01/2016
11.87
 2,403,750 12.02 12.02 11.67 100 71,390 -1.7

Chính sách bảo mật | Điều khoản sử dụng |