Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/11/2014	5.31	91,700	5.36	5.36	5.26	0	36,700	-0.4
10/11/2014	5.36	116,940	5.46	5.46	5.36	0	33,800	-0.4
07/11/2014	5.46	40,440	5.46	5.46	5.41	0	17,560	-0.2
06/11/2014	5.46	9,730	5.51	5.51	5.41	1,030	3,000	-0.0
05/11/2014	5.51	8,660	5.51	5.56	5.41	0	0	0
04/11/2014	5.51	29,110	5.51	5.56	5.36	0	0	0
03/11/2014	5.51	45,170	5.41	5.51	5.41	0	29,870	-0.3
31/10/2014	5.41	52,670	5.31	5.41	5.26	0	50,000	-0.5
30/10/2014	5.31	92,840	5.36	5.36	5.26	2,000	77,240	-0.8
29/10/2014	5.36	10,630	5.26	5.46	5.26	0	390	-0.0
28/10/2014	5.26	49,560	5.36	5.41	5.26	0	13,200	-0.0
27/10/2014	5.36	28,830	5.46	5.46	5.36	250	0	0.0
24/10/2014	5.46	45,760	5.46	5.51	5.41	0	44,060	-0.5
23/10/2014	5.46	37,830	5.61	5.61	5.46	0	0	0
22/10/2014	5.61	40,500	5.61	5.61	5.51	6,000	420	0.1
21/10/2014	5.61	46,830	5.61	5.61	5.51	0	38,000	-0.4
20/10/2014	5.61	26,690	5.61	5.61	5.51	0	14,130	-0.2
17/10/2014	5.61	87,340	5.61	5.66	5.56	0	800	-0.0
16/10/2014	5.61	136,140	5.66	5.71	5.61	0	4,290	-0.0
15/10/2014	5.66	69,670	5.71	5.77	5.66	1,500	10	0.0
14/10/2014	5.71	144,820	5.77	5.82	5.71	0	98,000	-1.1
13/10/2014	5.77	126,790	5.77	5.77	5.71	0	27,690	-0.3
10/10/2014	5.77	78,850	5.77	5.77	5.71	9,900	32,000	-0.3
09/10/2014	5.77	100,160	5.82	5.82	5.77	0	84,160	-1.0
08/10/2014	5.82	112,060	5.82	5.82	5.71	0	10,250	-0.1
07/10/2014	5.82	39,770	5.87	5.87	5.82	0	12,700	-0.1
06/10/2014	5.87	56,630	5.87	5.87	5.82	7,170	0	0.1
03/10/2014	5.87	33,380	5.82	5.92	5.82	1,000	3,410	-0.0
02/10/2014	5.82	124,300	5.92	5.92	5.82	3,000	1,000	0.0
01/10/2014	5.92	122,190	5.87	5.97	5.82	57,000	0	0.7
30/09/2014	5.87	55,360	5.82	5.87	5.82	20,000	9,580	0.1
29/09/2014	5.82	42,920	5.92	5.92	5.77	0	0	0
26/09/2014	5.92	12,130	5.97	5.97	5.87	200	0	0.0
25/09/2014	5.97	44,270	5.92	5.97	5.87	790	420	0.0
24/09/2014	5.92	67,020	6.02	6.02	5.92	0	0	0
23/09/2014	6.02	194,960	5.97	6.02	5.97	142,710	24,680	1.4

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 (2025-11-05)	-0.45	-1.77%	17,152,600	-414,300	-10.3	24.90 25.45 25.20
2 tháng (2025-10-06)	0.90	3.73%	38,145,500	-627,900	-16.3	24.10 26.90 25.20
3 tháng (2025-09-08)	0.75	3.09%	57,133,100	-2,632,300	-64.5	23.95 26.90 25.20
6 tháng (2025-06-09)	6.50	35.14%	155,112,700	-3,560,718	-97.2	18.50 26.90 25.20
12 tháng (2024-12-10)	13.36	114.84%	407,092,100	-4,072,610	-99.7	11.05 26.90 25.20
24 tháng (2023-12-18)	13	108.33%	1,022,947,800	-27,632,711	-392.8	9.77 26.90 25.20
36 tháng (2022-12-21)	12.98	107.90%	1,702,980,700	-18,266,609	-262.8	9.77 26.90 25.20
60 tháng (2020-12-31)	8.82	54.50%	3,562,140,570	-2,682,257	-99.6	8.23 26.90 25.20

CTCP Thành Thành Công - Biên Hòa (sbt)

THỐNG KÊ GIAO DỊCH