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)
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
09/07/2015
6.95
 2,184,570 6.95 6.95 6.72 0 15,420 -0.2
08/07/2015
6.95
 974,720 6.90 6.95 6.86 500 31,620 -0.5
07/07/2015
6.90
 1,211,520 6.95 7.00 6.86 500 167,770 -2.5
06/07/2015
6.95
 1,036,080 6.86 6.95 6.81 0 7,100 -0.1
03/07/2015
6.86
 656,410 7.00 7.00 6.81 0 0 0
02/07/2015
7.00
 2,059,820 6.62 7.05 6.53 0 55,600 -0.8
01/07/2015
6.62
 616,410 6.48 6.62 6.38 0 180,400 -2.5
30/06/2015
6.48
 452,190 6.43 6.53 6.34 101,230 62,510 0.5
29/06/2015
6.43
 478,670 6.57 6.57 6.38 0 120,000 -1.6
26/06/2015
6.57
 529,750 6.53 6.57 6.43 0 0 0
25/06/2015
6.53
 239,390 6.67 6.67 6.48 0 0 0
24/06/2015
6.67
 837,850 6.43 6.67 6.38 0 8,000 -0.1
23/06/2015
6.43
 300,320 6.48 6.48 6.34 7,700 0 0.1
22/06/2015
6.48
 325,150 6.48 6.48 6.38 0 8,980 -0.1
19/06/2015
6.48
 534,860 6.38 6.48 6.34 0 0 0
18/06/2015
6.38
 729,950 6.01 6.38 5.96 0 5,000 -0.1
17/06/2015
6.01
 540,610 6.01 6.01 5.86 0 100,000 -1.3
16/06/2015
6.01
 309,480 6.05 6.05 5.96 0 100,000 -1.3
15/06/2015
6.05
 505,000 6.05 6.05 5.96 0 143,500 -1.8
12/06/2015
6.05
 402,410 6.01 6.05 5.96 0 0 0
11/06/2015
6.01
 519,940 5.82 6.01 5.82 0 50,000 -0.6
10/06/2015
5.82
 338,210 5.77 5.82 5.72 0 14,820 -0.2
09/06/2015
5.77
 559,430 5.82 5.86 5.77 0 150,000 -1.8
08/06/2015
5.82
 513,170 5.91 5.96 5.72 0 100,000 -1.2
05/06/2015
5.91
 404,020 5.86 5.91 5.82 0 100,000 -1.2
04/06/2015
5.86
 352,040 5.82 5.91 5.77 0 2,000 -0.0
03/06/2015
5.82
 666,750 5.72 5.96 5.63 0 154,000 -1.9
02/06/2015
5.72
 536,540 5.82 5.82 5.68 0 299,000 -3.6
01/06/2015
5.82
 532,550 5.77 6.01 5.68 0 150,000 -1.9
29/05/2015
5.77
 406,170 5.72 5.91 5.63 0 240,300 -2.9
28/05/2015
5.72
 1,002,070 5.44 5.82 5.34 0 370,160 -4.4
27/05/2015
5.44
 261,210 5.44 5.49 5.06 0 135,500 -1.5
26/05/2015
5.44
 80,470 5.44 5.49 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |