Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/09/2014	5.97	334,310	5.92	6.02	5.97	148,000	100,000	0.6
19/09/2014	5.92	115,680	5.97	6.02	5.92	91,320	0	1.1
18/09/2014	5.97	216,680	5.92	6.02	5.87	127,970	3,980	1.5
17/09/2014	5.92	378,360	5.87	5.97	5.87	150,000	73,150	0.9
16/09/2014	5.87	100,940	5.92	5.92	5.77	20,000	28,670	-0.1
15/09/2014	5.92	73,070	5.87	5.97	5.87	20,200	0	0.2
12/09/2014	5.87	53,020	5.87	5.97	5.87	0	22,290	-0.3
11/09/2014	5.87	75,950	5.87	5.92	5.82	20	33,210	-0.4
10/09/2014	5.87	219,350	5.92	6.02	5.82	23,580	50,270	-0.3
09/09/2014	5.92	47,390	6.07	6.07	5.92	5,000	12,000	-0.1
08/09/2014	6.07	88,890	6.12	6.17	6.07	11,620	0	0.1
05/09/2014	6.12	134,080	6.07	6.12	6.02	73,590	9,000	0.8
04/09/2014	6.07	72,710	6.12	6.12	6.07	68,970	0	0.8
03/09/2014	6.12	267,400	6.02	6.17	5.97	108,320	85,270	0.3
29/08/2014	6.02	353,690	6.02	6.02	5.97	215,170	179,650	0.4
28/08/2014	6.02	52,720	5.92	6.02	5.92	25,830	1,500	0.3
27/08/2014	5.92	26,610	5.87	5.92	5.82	0	0	0
26/08/2014	5.87	36,010	5.87	6.02	5.87	2,600	7,500	-0.1
25/08/2014	5.87	39,990	5.92	6.02	5.82	0	0	0
22/08/2014	5.92	12,620	5.97	6.02	5.92	0	0	0
21/08/2014	5.97	11,000	5.97	5.97	5.92	1,330	0	0.0
20/08/2014	5.97	9,710	6.02	6.02	5.92	0	0	0
19/08/2014	6.02	112,880	5.97	6.02	5.92	85,190	4,000	1.0
18/08/2014	5.97	51,510	5.97	5.97	5.82	34,810	4,000	0.4
15/08/2014	5.97	61,150	5.97	6.02	5.97	22,880	4,000	0.2
14/08/2014	5.97	41,200	5.97	6.02	5.97	29,000	0	0.3
13/08/2014	5.97	109,530	6.02	6.07	5.97	66,120	300	0.8
12/08/2014	6.02	26,820	6.07	6.07	6.02	13,110	0	0.2
11/08/2014	6.07	15,990	6.07	6.12	6.02	14,920	0	0.2
08/08/2014	6.07	62,690	6.07	6.07	6.02	54,670	0	0.7
07/08/2014	6.07	68,850	6.07	6.07	6.02	65,650	300	0.8
06/08/2014	6.07	70,120	6.12	6.12	6.07	56,500	0	0.7
05/08/2014	6.12	33,690	6.12	6.12	6.07	25,770	0	0.3
04/08/2014	6.12	26,400	6.07	6.12	6.07	19,000	0	0.2
01/08/2014	6.07	6,230	6.02	6.07	6.02	0	0	0
31/07/2014	6.02	26,900	6.02	6.07	6.02	17,700	0	0.2
30/07/2014	6.02	42,630	6.02	6.07	5.97	17,300	0	0.2

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 (2026-02-11)	-0.75	-3.18%	9,183,500	-137,400	-3.3	22.50 24.20 22.50
2 tháng (2026-01-12)	-1.50	-6.16%	21,066,300	-806,100	-19.3	22.50 24.35 22.50
3 tháng (2025-12-15)	-1.50	-6.16%	33,291,200	57,100	2.0	22.50 25.10 22.50
6 tháng (2025-09-15)	-1.30	-5.38%	88,614,100	-2,473,600	-60.3	22.50 26.90 22.50
12 tháng (2025-03-18)	7.70	50.83%	312,999,100	-5,796,953	-126.2	14.50 26.90 22.50
24 tháng (2024-03-25)	11.67	104.35%	872,790,200	-7,637,587	-148.0	9.77 26.90 22.50
36 tháng (2023-03-29)	10.95	92%	1,587,611,900	-30,609,784	-436.3	9.77 26.90 22.50
60 tháng (2021-04-08)	5.36	30.61%	3,321,073,900	-10,061,447	-271.4	8.23 26.90 22.50

CTCP Thành Thành Công - Biên Hòa (sbt)

THỐNG KÊ GIAO DỊCH