CTCP Thành Thành Công - Biên Hòa (sbt)

22
-0.35
(-1.57%)
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
(2026-02-23) 		-1.80 -7.47% 8,532,100 -132,600 -3.2
22.30
24.20
22.35
2 tháng
(2026-01-16) 		-2 -8.23% 19,159,100 -611,400 -14.6
22.30
24.35
22.35
3 tháng
(2025-12-17) 		-2.30 -9.35% 32,870,200 27,900 1.3
22.30
25.10
22.35
6 tháng
(2025-09-18) 		-1.70 -7.08% 86,800,700 -2,344,400 -57.2
22.30
26.90
22.35
12 tháng
(2025-03-24) 		7.25 48.17% 303,280,700 -5,425,243 -120.8
14.50
26.90
22.35
24 tháng
(2024-03-27) 		10.89 95.46% 866,483,100 -7,729,587 -149.3
9.77
26.90
22.35
36 tháng
(2023-04-03) 		10.19 84.18% 1,583,788,500 -30,813,045 -439.3
9.77
26.90
22.35
60 tháng
(2021-04-12) 		4.92 28.32% 3,316,711,100 -10,491,447 -281.2
8.23
26.90
22.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |