Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/04/2015	5.46	1,810	5.41	5.46	5.26	0	0	0
09/04/2015	5.41	8,670	5.31	5.41	5.26	100	1,690	-0.0
08/04/2015	5.31	4,280	5.41	5.41	5.26	0	0	0
07/04/2015	5.41	29,410	5.51	5.51	5.41	0	0	0
06/04/2015	5.51	4,610	5.51	5.51	5.36	0	310	-0.0
03/04/2015	5.51	65,130	5.51	5.51	5.41	0	0	0
02/04/2015	5.51	20,900	5.56	5.56	5.26	0	0	0
01/04/2015	5.56	10,710	5.46	5.56	5.46	0	1,500	-0.0
31/03/2015	5.46	86,500	5.56	5.56	5.46	67,830	1,500	0.7
30/03/2015	5.56	157,720	5.56	5.61	5.51	150,000	0	1.7
27/03/2015	5.56	112,390	5.51	5.56	5.51	111,290	0	1.2
26/03/2015	5.51	160,090	5.51	5.56	5.51	150,000	70,100	0.9
25/03/2015	5.51	73,030	5.56	5.56	5.51	300,000	17,600	3.1
24/03/2015	5.56	329,800	5.61	5.61	5.51	300,000	17,600	3.1
23/03/2015	5.61	240,980	5.51	5.66	5.51	238,360	0	2.6
20/03/2015	5.51	10,120	5.56	5.56	5.51	7,490	0	0.1
19/03/2015	5.56	138,470	5.56	5.61	5.46	136,830	0	1.5
18/03/2015	5.56	6,310	5.51	5.56	5.51	6,280	0	0.1
17/03/2015	5.51	44,470	5.61	5.61	5.51	33,100	0	0.4
16/03/2015	5.61	6,710	5.61	5.66	5.46	5,520	0	0.1
13/03/2015	5.61	223,880	5.51	5.61	5.51	207,170	185,310	0.2
12/03/2015	5.51	157,270	5.56	5.66	5.51	130,000	69,650	0.7
11/03/2015	5.56	159,860	5.61	5.61	5.51	98,180	0	1.1
10/03/2015	5.61	78,990	5.56	5.61	5.56	55,820	61,340	-0.1
09/03/2015	5.56	205,290	5.61	5.61	5.56	165,000	189,770	-0.3
06/03/2015	5.61	124,050	5.71	5.71	5.56	96,900	123,930	-0.3
05/03/2015	5.71	4,940	5.71	5.71	5.66	0	0	0
04/03/2015	5.71	11,550	5.66	5.71	5.61	6,100	0	0.1
03/03/2015	5.66	103,130	5.71	5.71	5.56	375,130	359,560	0.2
02/03/2015	5.71	28,140	5.71	5.71	5.61	220,000	200,060	0.2
27/02/2015	5.71	47,780	5.71	5.71	5.61	15,000	0	0.2
26/02/2015	5.71	3,070	5.82	5.82	5.66	0	0	0
25/02/2015	5.82	10,950	5.71	5.82	5.56	0	60	-0.0
24/02/2015	5.71	43,050	5.97	6.02	5.61	0	42,530	-0.5
13/02/2015	5.97	85,680	5.87	5.97	5.71	79,130	25,410	0.6
12/02/2015	5.87	139,860	5.87	6.02	5.87	123,900	36,420	1.0
11/02/2015	5.87	260,060	5.71	5.97	5.77	215,500	51,720	1.9
10/02/2015	5.71	106,630	5.51	5.71	5.36	101,090	0	1.1
09/02/2015	5.51	73,420	5.46	5.56	5.36	2,071,200	0	22.8
06/02/2015	5.46	133,530	5.36	5.51	5.36	115,880	100,000	0.2
05/02/2015	5.36	257,520	5.01	5.36	5.01	173,220	139,470	0.4
04/02/2015	5.01	234,400	5.26	5.51	4.91	0	130,620	-1.3
03/02/2015	5.26	71,070	5.41	5.41	5.06	22,000	0	0.2
02/02/2015	5.41	161,410	5.41	5.46	5.41	100,940	0	1.1
30/01/2015	5.41	538,920	5.51	5.51	5.36	700,930	637,380	0.7
29/01/2015	5.51	76,520	5.41	5.77	5.51	25,920	0	0.3
28/01/2015	5.41	226,670	5.56	5.56	5.41	92,200	128,490	-0.4
27/01/2015	5.56	334,210	5.97	5.97	5.56	120,320	0	1.3
26/01/2015	5.97	75,940	6.12	6.12	5.87	44,300	2,000	0.5
23/01/2015	6.12	25,580	5.92	6.17	5.92	8,500	15,870	-0.1
22/01/2015	5.92	8,260	6.02	6.17	5.92	3,500	0	0.0
21/01/2015	6.02	21,470	5.97	6.12	5.87	7,500	3,970	0.0
20/01/2015	5.97	114,410	5.97	6.02	5.97	73,900	71,250	0.0
19/01/2015	5.97	33,400	6.12	6.12	5.97	12,130	17,860	-0.1
16/01/2015	6.12	94,190	6.17	6.22	6.12	88,500	45,820	0.5
15/01/2015	6.17	113,980	6.22	6.27	6.17	113,400	0	1.4
14/01/2015	6.22	7,270	6.22	6.22	5.82	2,800	0	0.0
13/01/2015	6.22	14,510	6.27	6.32	6.12	6,000	0	0.1
12/01/2015	6.27	10	6.22	6.27	6.27	0	0	0
09/01/2015	6.22	11,750	6.42	6.42	6.22	5,200	0	0.1
08/01/2015	6.42	77,530	6.37	6.42	6.12	26,200	10,000	0.2
07/01/2015	6.37	23,870	6.42	6.42	6.02	1,000	4,100	-0.0
06/01/2015	6.42	56,830	6.47	6.47	6.17	0	0	0
05/01/2015	6.47	45,560	6.47	6.47	6.22	0	0	0
31/12/2014	6.47	244,000	6.17	6.47	6.12	85,400	0	1.1
30/12/2014	6.17	208,200	6.12	6.17	6.07	67,000	0	0.8
29/12/2014	6.12	149,100	6.07	6.12	5.97	51,100	10,000	0.5
26/12/2014	6.07	27,760	6.17	6.17	5.97	9,380	0	0.1
25/12/2014	6.17	56,200	6.17	6.17	6.12	19,000	0	0.2
24/12/2014	6.17	255,450	6.17	6.17	6.07	89,400	43,650	0.6
23/12/2014	6.17	357,950	6.02	6.17	5.87	120,000	76,350	0.5
22/12/2014	6.02	26,230	6.02	6.02	6.02	9,000	0	0.1
19/12/2014	6.02	16,100	5.97	6.02	5.92	14,200	400	0.2
18/12/2014	5.97	13,350	5.92	6.02	5.97	4,600	0	0.1
17/12/2014	5.92	109,350	6.17	6.17	5.87	69,000	0	0.8
16/12/2014	6.17	201,660	6.12	6.17	5.97	128,510	25,480	1.3
15/12/2014	6.12	126,680	6.12	6.22	6.02	41,160	0	0.5
12/12/2014	6.12	125,410	6.07	6.12	5.97	54,180	7,500	0.6
11/12/2014	6.07	382,650	6.17	6.22	5.82	140,200	40,670	1.2
10/12/2014	6.17	448,770	5.87	6.17	5.87	100,000	0	1.2
09/12/2014	5.87	383,460	5.82	5.92	5.82	135,000	2,000	1.6
08/12/2014	5.82	165,000	5.77	5.92	5.66	73,400	0	0.8
05/12/2014	5.77	144,480	5.56	5.77	5.56	75,000	0	0.8
04/12/2014	5.56	67,190	5.51	5.61	5.51	16,280	14,690	0.0
03/12/2014	5.51	252,980	5.56	5.61	5.51	79,410	112,440	-0.4
02/12/2014	5.56	125,410	5.51	5.56	5.51	91,500	100	1.0
01/12/2014	5.51	131,300	5.51	5.56	5.41	40,000	2,200	0.4
28/11/2014	5.51	151,580	5.51	5.56	5.41	9,000	1,000	0.1
27/11/2014	5.51	81,150	5.46	5.51	5.41	32,950	0	0.4
26/11/2014	5.46	148,840	5.46	5.51	5.41	30,090	200	0.3
25/11/2014	5.46	63,600	5.36	5.46	5.31	63,000	0	0.7
24/11/2014	5.36	52,530	5.41	5.41	5.26	60,300	60,000	0.0
21/11/2014	5.41	136,210	5.41	5.41	5.36	60,000	0	0.6
20/11/2014	5.41	31,960	5.41	5.46	5.36	0	0	0
19/11/2014	5.41	22,430	5.41	5.41	5.31	3,000	0	0.0
18/11/2014	5.41	65,050	5.41	5.46	5.41	50,000	0	0.5
17/11/2014	5.41	92,190	5.46	5.51	5.36	50,000	0	0.5
14/11/2014	5.46	37,070	5.51	5.51	5.36	50,200	50,000	0.0
13/11/2014	5.51	162,200	5.36	5.51	5.36	50,000	6,470	0.5
12/11/2014	5.36	24,910	5.31	5.36	5.31	1,050	0	0.0

Page:
<<
27
28
29
>>

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

CTCP Thành Thành Công - Biên Hòa (sbt)

THỐNG KÊ GIAO DỊCH