CTCP Thành Thành Công - Biên Hòa (sbt)

24
-0.05
(-0.21%)
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
(2025-12-29) 		-0.40 -1.64% 12,969,200 464,400 11.5
24
25.10
24
2 tháng
(2025-12-01) 		-0.85 -3.41% 26,188,200 107,100 2.8
24
25.20
24
3 tháng
(2025-10-30) 		-1.35 -5.31% 43,642,500 -357,600 -8.9
24
25.45
24
6 tháng
(2025-08-01) 		0.35 1.48% 116,065,000 -4,316,800 -105.2
23.70
26.90
24
12 tháng
(2025-02-03) 		11.75 95.53% 391,015,300 -3,275,778 -87.3
12.30
26.90
24
24 tháng
(2024-02-15) 		11.87 97.43% 964,341,100 -26,681,061 -378.0
9.77
26.90
24
36 tháng
(2023-02-13) 		12.48 107.86% 1,634,759,600 -24,126,097 -344.5
9.77
26.90
24
60 tháng
(2021-02-23) 		6.67 38.39% 3,432,769,700 -7,772,147 -219.8
8.23
26.90
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
6.82
 1,267,510 6.82 6.82 6.67 0 0 0
03/09/2015
6.82
 891,730 6.97 6.97 6.77 400 189,720 -2.6
01/09/2015
6.97
 2,467,950 7.07 7.07 6.92 0 584,150 -8.1
31/08/2015
7.07
 7,113,780 7.02 7.07 6.87 0 570,000 -7.9
28/08/2015
7.02
 7,582,700 6.82 7.07 6.77 50 655,120 -9.1
27/08/2015
6.82
 665,080 6.77 6.82 6.72 0 350,000 -4.7
26/08/2015
6.77
 672,760 6.77 6.77 6.62 0 141,520 -1.9
25/08/2015
6.77
 281,040 6.82 6.82 6.62 0 77,580 -1.0
24/08/2015
6.82
 2,753,780 6.97 6.97 6.52 140 970,220 -12.9
21/08/2015
6.97
 4,163,080 7.02 7.02 6.62 0 1,964,900 -26.9
20/08/2015
7.02
 1,657,270 7.02 7.02 6.77 0 297,000 -4.1
19/08/2015
7.02
 1,632,980 7.17 7.17 6.87 0 675,230 -9.4
18/08/2015
7.17
 3,272,900 7.22 7.22 6.97 0 1,496,420 -21.2
17/08/2015
7.22
 1,443,010 7.27 7.27 7.02 0 679,730 -9.7
14/08/2015
7.27
 983,570 7.37 7.37 7.12 0 298,580 -4.3
13/08/2015
7.37
 1,285,460 7.52 7.52 7.17 0 116,670 -1.7
12/08/2015
7.52
 4,614,960 7.72 7.72 7.22 0 291,340 -4.4
11/08/2015
7.72
 1,840,050 7.72 7.77 7.62 0 60,000 -0.9
10/08/2015
7.72
 1,836,520 7.72 7.92 7.72 0 143,110 -2.2
07/08/2015
7.72
 1,425,930 7.82 7.82 7.67 0 122,090 -1.9
06/08/2015
7.82
 1,957,190 7.97 7.97 7.72 0 137,910 -2.2
05/08/2015
7.97
 4,740,700 7.92 7.97 7.72 1,000 705,000 -11.1
04/08/2015
7.92
 2,289,900 7.82 7.92 7.72 0 515,470 -8.0
03/08/2015
7.82
 3,861,190 8.02 8.02 7.72 1,200 200,000 -3.1
31/07/2015
8.02
 5,879,660 7.72 8.07 7.62 0 209,000 -3.2
30/07/2015
7.72
 3,288,170 7.47 7.77 7.42 0 0 0
29/07/2015
7.47
 1,760,590 7.47 7.57 7.37 0 5,000 -0.1
28/07/2015
7.47
 1,435,050 7.67 7.67 7.47 0 0 0
27/07/2015
7.67
 2,126,210 7.62 7.82 7.52 10 100,000 -1.5
24/07/2015
7.62
 2,762,650 7.32 7.62 7.32 0 30,000 -0.4
23/07/2015
7.32
 4,534,190 7.27 7.37 7.22 0 0 0
22/07/2015
7.27
 4,207,430 7.22 7.32 7.17 0 135,030 -1.9
21/07/2015
7.22
 829,810 7.32 7.32 7.17 0 30,000 -0.4
20/07/2015
7.32
 944,450 7.37 7.37 7.27 0 6,700 -0.1
17/07/2015
7.37
 1,492,290 7.37 7.47 7.27 0 17,040 -0.3
16/07/2015
7.37
 1,072,930 7.22 7.37 7.17 0 13,850 -0.2
15/07/2015
7.22
 1,095,430 7.37 7.37 7.22 0 52,930 -0.8
14/07/2015
7.37
 1,332,000 7.37 7.47 7.22 0 247,750 -3.6
13/07/2015
7.37
 1,043,480 7.37 7.42 7.27 0 103,350 -1.5
10/07/2015
7.37
 1,317,230 7.37 7.37 7.27 0 22,120 -0.3
09/07/2015
7.37
 2,184,570 7.37 7.37 7.12 0 15,420 -0.2
08/07/2015
7.37
 974,720 7.32 7.37 7.27 500 31,620 -0.5
07/07/2015
7.32
 1,211,520 7.37 7.42 7.27 500 167,770 -2.5
06/07/2015
7.37
 1,036,080 7.27 7.37 7.22 0 7,100 -0.1
03/07/2015
7.27
 656,410 7.42 7.42 7.22 0 0 0
02/07/2015
7.42
 2,059,820 7.02 7.47 6.92 0 55,600 -0.8
01/07/2015
7.02
 616,410 6.87 7.02 6.77 0 180,400 -2.5
30/06/2015
6.87
 452,190 6.82 6.92 6.72 101,230 62,510 0.5
29/06/2015
6.82
 478,670 6.97 6.97 6.77 0 120,000 -1.6
26/06/2015
6.97
 529,750 6.92 6.97 6.82 0 0 0
25/06/2015
6.92
 239,390 7.07 7.07 6.87 0 0 0
24/06/2015
7.07
 837,850 6.82 7.07 6.77 0 8,000 -0.1
23/06/2015
6.82
 300,320 6.87 6.87 6.72 7,700 0 0.1
22/06/2015
6.87
 325,150 6.87 6.87 6.77 0 8,980 -0.1
19/06/2015
6.87
 534,860 6.77 6.87 6.72 0 0 0
18/06/2015
6.77
 729,950 6.37 6.77 6.32 0 5,000 -0.1
17/06/2015
6.37
 540,610 6.37 6.37 6.22 0 100,000 -1.3
16/06/2015
6.37
 309,480 6.42 6.42 6.32 0 100,000 -1.3
15/06/2015
6.42
 505,000 6.42 6.42 6.32 0 143,500 -1.8
12/06/2015
6.42
 402,410 6.37 6.42 6.32 0 0 0
11/06/2015
6.37
 519,940 6.17 6.37 6.17 0 50,000 -0.6
10/06/2015
6.17
 338,210 6.12 6.17 6.07 0 14,820 -0.2
09/06/2015
6.12
 559,430 6.17 6.22 6.12 0 150,000 -1.8
08/06/2015
6.17
 513,170 6.27 6.32 6.07 0 100,000 -1.2
05/06/2015
6.27
 404,020 6.22 6.27 6.17 0 100,000 -1.2
04/06/2015
6.22
 352,040 6.17 6.27 6.12 0 2,000 -0.0
03/06/2015
6.17
 666,750 6.07 6.32 5.97 0 154,000 -1.9
02/06/2015
6.07
 536,540 6.17 6.17 6.02 0 299,000 -3.6
01/06/2015
6.17
 532,550 6.12 6.37 6.02 0 150,000 -1.9
29/05/2015
6.12
 406,170 6.07 6.27 5.97 0 240,300 -2.9
28/05/2015
6.07
 1,002,070 5.77 6.17 5.66 0 370,160 -4.4
27/05/2015
5.77
 261,210 5.77 5.82 5.36 0 135,500 -1.5
26/05/2015
5.77
 80,470 5.77 5.82 5.61 0 0 0
25/05/2015
5.77
 458,030 5.82 5.82 5.46 0 389,810 -4.3
22/05/2015
5.82
 805,570 5.97 5.97 5.82 0 546,140 -6.4
21/05/2015
5.97
 830,570 5.97 6.02 5.82 3,000 762,620 -9.0
20/05/2015
5.97
 1,055,840 5.61 5.97 5.61 0 720,000 -8.5
19/05/2015
5.61
 686,280 5.51 5.61 5.51 0 0 0
18/05/2015
5.51
 495,220 5.61 5.61 5.46 0 0 0
15/05/2015
5.61
 502,910 5.26 5.61 5.21 0 0 0
14/05/2015
5.26
 1,670 5.16 5.26 5.11 0 0 0
13/05/2015
5.16
 9,130 5.16 5.16 5.11 0 2,500 -0.0
12/05/2015
5.16
 8,030 5.16 5.16 5.01 0 6,500 -0.1
11/05/2015
5.16
 20,250 5.31 5.31 5.16 10,000 0 0.1
08/05/2015
5.31
 46,640 5.01 5.36 5.01 0 9,830 -0.1
07/05/2015
5.01
 110,000 4.96 5.16 5.01 0 95,000 -1.0
06/05/2015
4.96
 5,170 5.21 5.21 4.86 0 0 0
05/05/2015
5.21
 1,160 5.21 5.26 5.11 0 0 0
04/05/2015
5.21
 7,760 5.21 5.56 5.21 100 0 0.0
27/04/2015
5.21
 27,320 5.36 5.36 5.21 50 0 0.0
24/04/2015
5.36
 15,300 5.21 5.36 5.21 15,000 0 0.2
23/04/2015
5.21
 31,530 5.11 5.21 5.11 14,000 0 0.1
22/04/2015
5.11
 19,020 5.26 5.36 5.11 0 16,860 -0.2
21/04/2015
5.26
 12,310 5.26 5.26 5.16 0 0 0
20/04/2015
5.26
 2,310 5.26 5.31 5.26 0 0 0
17/04/2015
5.26
 170 5.26 5.31 5.11 0 0 0
16/04/2015
5.26
 12,980 5.26 5.31 5.26 0 0 0
15/04/2015
5.26
 3,150 5.21 5.26 5.26 0 0 0
14/04/2015
5.21
 22,800 5.41 5.41 5.21 0 0 0
13/04/2015
5.41
 1,120 5.46 5.46 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |