CTCP Thành Thành Công - Biên Hòa (sbt)

20.40
0
(0%)
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
(2026-04-06) 		-0.17 -0.81% 8,288,600 -590,709 0
20.35
20.71
20.40
2 tháng
(2026-03-06) 		-1.30 -5.98% 20,666,500 -1,127,165 -7.7
19.43
21.70
20.40
3 tháng
(2026-02-04) 		-2.15 -9.52% 29,281,700 -1,467,465 -15.8
19.43
22.83
20.40
6 tháng
(2025-11-06) 		-3.47 -14.53% 71,413,500 -2,016,565 -29.0
19.43
23.96
20.40
12 tháng
(2025-05-12) 		4.08 24.99% 242,695,400 -3,901,520 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-15) 		10.67 109.57% 803,545,400 -10,363,752 -175.2
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.77 61.51% 1,482,313,700 -33,694,776 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.90 40.69% 3,246,611,500 -13,986,812 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2015
8.80
 4,754,360 8.94 8.94 8.65 6,000 0 0.1
26/11/2015
8.94
 6,111,550 9.08 9.13 8.84 3,010 110 0.1
25/11/2015
9.08
 6,316,850 8.84 9.08 8.70 5,500 2,330 0.1
24/11/2015
8.84
 4,225,100 8.70 8.84 8.47 0 47,700 -0.9
23/11/2015
8.70
 6,096,840 8.32 8.75 8.23 100 104,430 -1.9
20/11/2015
8.32
 2,092,330 8.42 8.42 8.28 280 0 0.0
19/11/2015
8.42
 6,564,630 8.47 8.51 8.23 100,000 0 1.8
18/11/2015
8.47
 5,692,110 8.18 8.51 8.09 498,660 9,000 8.6
17/11/2015
8.18
 3,451,400 8.28 8.32 8.09 1,000 44,000 -0.7
16/11/2015
8.28
 4,612,720 7.99 8.42 7.90 0 100,000 -1.8
13/11/2015
7.99
 1,825,570 8.04 8.04 7.90 2,500 40,000 -0.6
12/11/2015
8.04
 3,420,550 7.99 8.09 7.85 62,000 109,700 -0.8
11/11/2015
7.99
 3,341,530 7.80 8.04 7.80 65,000 0 1.1
10/11/2015
7.80
 1,984,580 7.80 7.85 7.76 0 539,910 -8.9
09/11/2015
7.80
 1,819,430 7.71 7.85 7.66 10,000 411,050 -6.6
06/11/2015
7.71
 2,707,510 7.71 7.76 7.61 5,000 620,950 -10.0
05/11/2015
7.71
 2,339,140 7.76 7.76 7.61 0 449,030 -7.3
04/11/2015
7.76
 1,973,860 7.71 7.76 7.66 20,000 550,970 -8.7
03/11/2015
7.71
 5,341,070 7.43 7.71 7.38 591,900 6,000 9.4
02/11/2015
7.43
 2,132,890 7.43 7.47 7.38 0 0 0
30/10/2015
7.43
 2,322,390 7.38 7.43 7.28 0 500,000 -7.8
29/10/2015
7.38
 3,624,820 7.28 7.47 7.24 580,000 341,390 3.8
28/10/2015
7.28
 2,443,540 7.24 7.33 7.19 345,000 2,000 5.3
27/10/2015
7.24
 1,364,030 7.33 7.33 7.19 105,000 0 1.6
26/10/2015
7.33
 1,315,530 7.47 7.52 7.33 255,000 158,610 1.5
23/10/2015
7.47
 4,273,240 7.28 7.57 7.28 560,000 500,000 1.0
22/10/2015
7.28
 1,444,680 7.24 7.33 7.19 100,000 0 1.5
21/10/2015
7.24
 1,524,040 7.24 7.28 7.19 0 0 0
20/10/2015
7.24
 1,631,860 7.19 7.28 7.14 0 0 0
19/10/2015
7.19
 1,629,020 7.28 7.33 7.19 0 0 0
16/10/2015
7.28
 3,669,390 7.19 7.43 7.19 0 3,400 -0.1
15/10/2015
7.19
 3,117,830 7.14 7.24 7.14 0 1,004,000 -15.3
14/10/2015
7.14
 1,373,870 7.14 7.19 7.09 0 248,710 -3.8
13/10/2015
7.14
 2,196,830 7.00 7.14 7.00 268,020 573,000 -4.6
12/10/2015
7.00
 1,421,900 7.09 7.14 7.00 205,000 509,060 -4.6
09/10/2015
7.09
 2,966,220 6.86 7.14 6.90 487,280 500,000 -0.1
08/10/2015
6.86
 2,548,280 6.72 6.95 6.72 390,000 925,740 -7.7
07/10/2015
6.72
 2,519,290 6.67 6.81 6.67 163,000 746,740 -8.3
06/10/2015
6.67
 1,252,460 6.72 6.76 6.67 156,000 590,000 -6.2
05/10/2015
6.72
 1,302,460 6.81 6.81 6.72 0 394,590 -5.6
02/10/2015
6.81
 2,854,950 6.76 6.81 6.67 300 803,000 -11.5
01/10/2015
6.76
 2,174,630 6.48 6.76 6.48 0 300,000 -4.2
30/09/2015
6.48
 2,139,700 6.48 6.62 6.48 0 0 0
29/09/2015
6.48
 977,640 6.43 6.53 6.43 0 0 0
28/09/2015
6.43
 1,049,530 6.53 6.57 6.43 0 0 0
25/09/2015
6.53
 771,600 6.48 6.53 6.43 1,900 0 0.0
24/09/2015
6.48
 1,169,070 6.48 6.57 6.48 0 0 0
23/09/2015
6.48
 1,294,960 6.48 6.57 6.48 0 0 0
22/09/2015
6.48
 1,365,520 6.57 6.62 6.48 110,000 507,060 -5.5
21/09/2015
6.57
 3,891,800 6.53 6.81 6.48 709,800 821,240 -1.7
18/09/2015
6.53
 1,388,630 6.53 6.53 6.43 0 9,680 -0.1
17/09/2015
6.53
 1,796,090 6.57 6.57 6.43 0 167,230 -2.3
16/09/2015
6.57
 3,176,700 6.48 6.62 6.38 0 5,000 -0.1
15/09/2015
6.48
 1,916,820 6.38 6.48 6.34 0 500 -0.0
14/09/2015
6.38
 1,954,240 6.24 6.38 6.24 0 0 0
11/09/2015
6.24
 1,775,310 6.38 6.43 6.24 0 250,000 -3.4
10/09/2015
6.38
 1,326,690 6.43 6.43 6.34 0 0 0
09/09/2015
6.43
 1,926,110 6.43 6.48 6.38 0 41,180 -0.6
08/09/2015
6.43
 2,288,000 6.43 6.43 6.29 0 357,830 -4.8
07/09/2015
6.43
 2,378,960 6.43 6.53 6.29 16,820 120,000 -1.4
04/09/2015
6.43
 1,267,510 6.43 6.43 6.29 0 0 0
03/09/2015
6.43
 891,730 6.57 6.57 6.38 400 189,720 -2.6
01/09/2015
6.57
 2,467,950 6.67 6.67 6.53 0 584,150 -8.1
31/08/2015
6.67
 7,113,780 6.62 6.67 6.48 0 570,000 -7.9
28/08/2015
6.62
 7,582,700 6.43 6.67 6.38 50 655,120 -9.1
27/08/2015
6.43
 665,080 6.38 6.43 6.34 0 350,000 -4.7
26/08/2015
6.38
 672,760 6.38 6.38 6.24 0 141,520 -1.9
25/08/2015
6.38
 281,040 6.43 6.43 6.24 0 77,580 -1.0
24/08/2015
6.43
 2,753,780 6.57 6.57 6.15 140 970,220 -12.9
21/08/2015
6.57
 4,163,080 6.62 6.62 6.24 0 1,964,900 -26.9
20/08/2015
6.62
 1,657,270 6.62 6.62 6.38 0 297,000 -4.1
19/08/2015
6.62
 1,632,980 6.76 6.76 6.48 0 675,230 -9.4
18/08/2015
6.76
 3,272,900 6.81 6.81 6.57 0 1,496,420 -21.2
17/08/2015
6.81
 1,443,010 6.86 6.86 6.62 0 679,730 -9.7
14/08/2015
6.86
 983,570 6.95 6.95 6.72 0 298,580 -4.3
13/08/2015
6.95
 1,285,460 7.09 7.09 6.76 0 116,670 -1.7
12/08/2015
7.09
 4,614,960 7.28 7.28 6.81 0 291,340 -4.4
11/08/2015
7.28
 1,840,050 7.28 7.33 7.19 0 60,000 -0.9
10/08/2015
7.28
 1,836,520 7.28 7.47 7.28 0 143,110 -2.2
07/08/2015
7.28
 1,425,930 7.38 7.38 7.24 0 122,090 -1.9
06/08/2015
7.38
 1,957,190 7.52 7.52 7.28 0 137,910 -2.2
05/08/2015
7.52
 4,740,700 7.47 7.52 7.28 1,000 705,000 -11.1
04/08/2015
7.47
 2,289,900 7.38 7.47 7.28 0 515,470 -8.0
03/08/2015
7.38
 3,861,190 7.57 7.57 7.28 1,200 200,000 -3.1
31/07/2015
7.57
 5,879,660 7.28 7.61 7.19 0 209,000 -3.2
30/07/2015
7.28
 3,288,170 7.05 7.33 7.00 0 0 0
29/07/2015
7.05
 1,760,590 7.05 7.14 6.95 0 5,000 -0.1
28/07/2015
7.05
 1,435,050 7.24 7.24 7.05 0 0 0
27/07/2015
7.24
 2,126,210 7.19 7.38 7.09 10 100,000 -1.5
24/07/2015
7.19
 2,762,650 6.90 7.19 6.90 0 30,000 -0.4
23/07/2015
6.90
 4,534,190 6.86 6.95 6.81 0 0 0
22/07/2015
6.86
 4,207,430 6.81 6.90 6.76 0 135,030 -1.9
21/07/2015
6.81
 829,810 6.90 6.90 6.76 0 30,000 -0.4
20/07/2015
6.90
 944,450 6.95 6.95 6.86 0 6,700 -0.1
17/07/2015
6.95
 1,492,290 6.95 7.05 6.86 0 17,040 -0.3
16/07/2015
6.95
 1,072,930 6.81 6.95 6.76 0 13,850 -0.2
15/07/2015
6.81
 1,095,430 6.95 6.95 6.81 0 52,930 -0.8
14/07/2015
6.95
 1,332,000 6.95 7.05 6.81 0 247,750 -3.6
13/07/2015
6.95
 1,043,480 6.95 7.00 6.86 0 103,350 -1.5
10/07/2015
6.95
 1,317,230 6.95 6.95 6.86 0 22,120 -0.3

Chính sách bảo mật | Điều khoản sử dụng |