Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/04/2015	5.20	20,900	5.25	5.25	4.97	0	0	0
01/04/2015	5.25	10,710	5.15	5.25	5.15	0	1,500	-0.0
31/03/2015	5.15	86,500	5.25	5.25	5.15	67,830	1,500	0.7
30/03/2015	5.25	157,720	5.25	5.30	5.20	150,000	0	1.7
27/03/2015	5.25	112,390	5.20	5.25	5.20	111,290	0	1.2
26/03/2015	5.20	160,090	5.20	5.25	5.20	150,000	70,100	0.9
25/03/2015	5.20	73,030	5.25	5.25	5.20	300,000	17,600	3.1
24/03/2015	5.25	329,800	5.30	5.30	5.20	300,000	17,600	3.1
23/03/2015	5.30	240,980	5.20	5.34	5.20	238,360	0	2.6
20/03/2015	5.20	10,120	5.25	5.25	5.20	7,490	0	0.1
19/03/2015	5.25	138,470	5.25	5.30	5.15	136,830	0	1.5
18/03/2015	5.25	6,310	5.20	5.25	5.20	6,280	0	0.1
17/03/2015	5.20	44,470	5.30	5.30	5.20	33,100	0	0.4
16/03/2015	5.30	6,710	5.30	5.34	5.15	5,520	0	0.1
13/03/2015	5.30	223,880	5.20	5.30	5.20	207,170	185,310	0.2
12/03/2015	5.20	157,270	5.25	5.34	5.20	130,000	69,650	0.7
11/03/2015	5.25	159,860	5.30	5.30	5.20	98,180	0	1.1
10/03/2015	5.30	78,990	5.25	5.30	5.25	55,820	61,340	-0.1
09/03/2015	5.25	205,290	5.30	5.30	5.25	165,000	189,770	-0.3
06/03/2015	5.30	124,050	5.39	5.39	5.25	96,900	123,930	-0.3
05/03/2015	5.39	4,940	5.39	5.39	5.34	0	0	0
04/03/2015	5.39	11,550	5.34	5.39	5.30	6,100	0	0.1
03/03/2015	5.34	103,130	5.39	5.39	5.25	375,130	359,560	0.2
02/03/2015	5.39	28,140	5.39	5.39	5.30	220,000	200,060	0.2
27/02/2015	5.39	47,780	5.39	5.39	5.30	15,000	0	0.2
26/02/2015	5.39	3,070	5.49	5.49	5.34	0	0	0
25/02/2015	5.49	10,950	5.39	5.49	5.25	0	60	-0.0
24/02/2015	5.39	43,050	5.63	5.68	5.30	0	42,530	-0.5
13/02/2015	5.63	85,680	5.53	5.63	5.39	79,130	25,410	0.6
12/02/2015	5.53	139,860	5.53	5.68	5.53	123,900	36,420	1.0
11/02/2015	5.53	260,060	5.39	5.63	5.44	215,500	51,720	1.9
10/02/2015	5.39	106,630	5.20	5.39	5.06	101,090	0	1.1
09/02/2015	5.20	73,420	5.15	5.25	5.06	2,071,200	0	22.8
06/02/2015	5.15	133,530	5.06	5.20	5.06	115,880	100,000	0.2
05/02/2015	5.06	257,520	4.73	5.06	4.73	173,220	139,470	0.4
04/02/2015	4.73	234,400	4.97	5.20	4.63	0	130,620	-1.3
03/02/2015	4.97	71,070	5.11	5.11	4.78	22,000	0	0.2
02/02/2015	5.11	161,410	5.11	5.15	5.11	100,940	0	1.1
30/01/2015	5.11	538,920	5.20	5.20	5.06	700,930	637,380	0.7
29/01/2015	5.20	76,520	5.11	5.44	5.20	25,920	0	0.3
28/01/2015	5.11	226,670	5.25	5.25	5.11	92,200	128,490	-0.4
27/01/2015	5.25	334,210	5.63	5.63	5.25	120,320	0	1.3
26/01/2015	5.63	75,940	5.77	5.77	5.53	44,300	2,000	0.5
23/01/2015	5.77	25,580	5.58	5.82	5.58	8,500	15,870	-0.1
22/01/2015	5.58	8,260	5.68	5.82	5.58	3,500	0	0.0
21/01/2015	5.68	21,470	5.63	5.77	5.53	7,500	3,970	0.0
20/01/2015	5.63	114,410	5.63	5.68	5.63	73,900	71,250	0.0
19/01/2015	5.63	33,400	5.77	5.77	5.63	12,130	17,860	-0.1
16/01/2015	5.77	94,190	5.82	5.86	5.77	88,500	45,820	0.5
15/01/2015	5.82	113,980	5.86	5.91	5.82	113,400	0	1.4
14/01/2015	5.86	7,270	5.86	5.86	5.49	2,800	0	0.0
13/01/2015	5.86	14,510	5.91	5.96	5.77	6,000	0	0.1
12/01/2015	5.91	10	5.86	5.91	5.91	0	0	0
09/01/2015	5.86	11,750	6.05	6.05	5.86	5,200	0	0.1
08/01/2015	6.05	77,530	6.01	6.05	5.77	26,200	10,000	0.2
07/01/2015	6.01	23,870	6.05	6.05	5.68	1,000	4,100	-0.0
06/01/2015	6.05	56,830	6.10	6.10	5.82	0	0	0
05/01/2015	6.10	45,560	6.10	6.10	5.86	0	0	0
31/12/2014	6.10	244,000	5.82	6.10	5.77	85,400	0	1.1
30/12/2014	5.82	208,200	5.77	5.82	5.72	67,000	0	0.8
29/12/2014	5.77	149,100	5.72	5.77	5.63	51,100	10,000	0.5
26/12/2014	5.72	27,760	5.82	5.82	5.63	9,380	0	0.1
25/12/2014	5.82	56,200	5.82	5.82	5.77	19,000	0	0.2
24/12/2014	5.82	255,450	5.82	5.82	5.72	89,400	43,650	0.6
23/12/2014	5.82	357,950	5.68	5.82	5.53	120,000	76,350	0.5
22/12/2014	5.68	26,230	5.68	5.68	5.68	9,000	0	0.1
19/12/2014	5.68	16,100	5.63	5.68	5.58	14,200	400	0.2
18/12/2014	5.63	13,350	5.58	5.68	5.63	4,600	0	0.1
17/12/2014	5.58	109,350	5.82	5.82	5.53	69,000	0	0.8
16/12/2014	5.82	201,660	5.77	5.82	5.63	128,510	25,480	1.3
15/12/2014	5.77	126,680	5.77	5.86	5.68	41,160	0	0.5
12/12/2014	5.77	125,410	5.72	5.77	5.63	54,180	7,500	0.6
11/12/2014	5.72	382,650	5.82	5.86	5.49	140,200	40,670	1.2
10/12/2014	5.82	448,770	5.53	5.82	5.53	100,000	0	1.2
09/12/2014	5.53	383,460	5.49	5.58	5.49	135,000	2,000	1.6
08/12/2014	5.49	165,000	5.44	5.58	5.34	73,400	0	0.8
05/12/2014	5.44	144,480	5.25	5.44	5.25	75,000	0	0.8
04/12/2014	5.25	67,190	5.20	5.30	5.20	16,280	14,690	0.0
03/12/2014	5.20	252,980	5.25	5.30	5.20	79,410	112,440	-0.4
02/12/2014	5.25	125,410	5.20	5.25	5.20	91,500	100	1.0
01/12/2014	5.20	131,300	5.20	5.25	5.11	40,000	2,200	0.4
28/11/2014	5.20	151,580	5.20	5.25	5.11	9,000	1,000	0.1
27/11/2014	5.20	81,150	5.15	5.20	5.11	32,950	0	0.4
26/11/2014	5.15	148,840	5.15	5.20	5.11	30,090	200	0.3
25/11/2014	5.15	63,600	5.06	5.15	5.01	63,000	0	0.7
24/11/2014	5.06	52,530	5.11	5.11	4.97	60,300	60,000	0.0
21/11/2014	5.11	136,210	5.11	5.11	5.06	60,000	0	0.6
20/11/2014	5.11	31,960	5.11	5.15	5.06	0	0	0
19/11/2014	5.11	22,430	5.11	5.11	5.01	3,000	0	0.0
18/11/2014	5.11	65,050	5.11	5.15	5.11	50,000	0	0.5
17/11/2014	5.11	92,190	5.15	5.20	5.06	50,000	0	0.5
14/11/2014	5.15	37,070	5.20	5.20	5.06	50,200	50,000	0.0
13/11/2014	5.20	162,200	5.06	5.20	5.06	50,000	6,470	0.5
12/11/2014	5.06	24,910	5.01	5.06	5.01	1,050	0	0.0
11/11/2014	5.01	91,700	5.06	5.06	4.97	0	36,700	-0.4
10/11/2014	5.06	116,940	5.15	5.15	5.06	0	33,800	-0.4
07/11/2014	5.15	40,440	5.15	5.15	5.11	0	17,560	-0.2
06/11/2014	5.15	9,730	5.20	5.20	5.11	1,030	3,000	-0.0
05/11/2014	5.20	8,660	5.20	5.25	5.11	0	0	0
04/11/2014	5.20	29,110	5.20	5.25	5.06	0	0	0

Page:
<<
28
29
30
>>

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

CTCP Thành Thành Công - Biên Hòa (sbt)

THỐNG KÊ GIAO DỊCH