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)
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
25/05/2015
5.44
 458,030 5.49 5.49 5.15 0 389,810 -4.3
22/05/2015
5.49
 805,570 5.63 5.63 5.49 0 546,140 -6.4
21/05/2015
5.63
 830,570 5.63 5.68 5.49 3,000 762,620 -9.0
20/05/2015
5.63
 1,055,840 5.30 5.63 5.30 0 720,000 -8.5
19/05/2015
5.30
 686,280 5.20 5.30 5.20 0 0 0
18/05/2015
5.20
 495,220 5.30 5.30 5.15 0 0 0
15/05/2015
5.30
 502,910 4.97 5.30 4.92 0 0 0
14/05/2015
4.97
 1,670 4.87 4.97 4.82 0 0 0
13/05/2015
4.87
 9,130 4.87 4.87 4.82 0 2,500 -0.0
12/05/2015
4.87
 8,030 4.87 4.87 4.73 0 6,500 -0.1
11/05/2015
4.87
 20,250 5.01 5.01 4.87 10,000 0 0.1
08/05/2015
5.01
 46,640 4.73 5.06 4.73 0 9,830 -0.1
07/05/2015
4.73
 110,000 4.68 4.87 4.73 0 95,000 -1.0
06/05/2015
4.68
 5,170 4.92 4.92 4.59 0 0 0
05/05/2015
4.92
 1,160 4.92 4.97 4.82 0 0 0
04/05/2015
4.92
 7,760 4.92 5.25 4.92 100 0 0.0
27/04/2015
4.92
 27,320 5.06 5.06 4.92 50 0 0.0
24/04/2015
5.06
 15,300 4.92 5.06 4.92 15,000 0 0.2
23/04/2015
4.92
 31,530 4.82 4.92 4.82 14,000 0 0.1
22/04/2015
4.82
 19,020 4.97 5.06 4.82 0 16,860 -0.2
21/04/2015
4.97
 12,310 4.97 4.97 4.87 0 0 0
20/04/2015
4.97
 2,310 4.97 5.01 4.97 0 0 0
17/04/2015
4.97
 170 4.97 5.01 4.82 0 0 0
16/04/2015
4.97
 12,980 4.97 5.01 4.97 0 0 0
15/04/2015
4.97
 3,150 4.92 4.97 4.97 0 0 0
14/04/2015
4.92
 22,800 5.11 5.11 4.92 0 0 0
13/04/2015
5.11
 1,120 5.15 5.15 5.06 0 0 0
10/04/2015
5.15
 1,810 5.11 5.15 4.97 0 0 0
09/04/2015
5.11
 8,670 5.01 5.11 4.97 100 1,690 -0.0
08/04/2015
5.01
 4,280 5.11 5.11 4.97 0 0 0
07/04/2015
5.11
 29,410 5.20 5.20 5.11 0 0 0
06/04/2015
5.20
 4,610 5.20 5.20 5.06 0 310 -0.0
03/04/2015
5.20
 65,130 5.20 5.20 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |