Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/05/2015	5.44	458,030	5.49	5.49	5.15	0	389,810	-4.3
22/05/2015	5.49	805,570	5.63	5.63	5.49	0	546,140	-6.4
21/05/2015	5.63	830,570	5.63	5.68	5.49	3,000	762,620	-9.0
20/05/2015	5.63	1,055,840	5.30	5.63	5.30	0	720,000	-8.5
19/05/2015	5.30	686,280	5.20	5.30	5.20	0	0	0
18/05/2015	5.20	495,220	5.30	5.30	5.15	0	0	0
15/05/2015	5.30	502,910	4.97	5.30	4.92	0	0	0
14/05/2015	4.97	1,670	4.87	4.97	4.82	0	0	0
13/05/2015	4.87	9,130	4.87	4.87	4.82	0	2,500	-0.0
12/05/2015	4.87	8,030	4.87	4.87	4.73	0	6,500	-0.1
11/05/2015	4.87	20,250	5.01	5.01	4.87	10,000	0	0.1
08/05/2015	5.01	46,640	4.73	5.06	4.73	0	9,830	-0.1
07/05/2015	4.73	110,000	4.68	4.87	4.73	0	95,000	-1.0
06/05/2015	4.68	5,170	4.92	4.92	4.59	0	0	0
05/05/2015	4.92	1,160	4.92	4.97	4.82	0	0	0
04/05/2015	4.92	7,760	4.92	5.25	4.92	100	0	0.0
27/04/2015	4.92	27,320	5.06	5.06	4.92	50	0	0.0
24/04/2015	5.06	15,300	4.92	5.06	4.92	15,000	0	0.2
23/04/2015	4.92	31,530	4.82	4.92	4.82	14,000	0	0.1
22/04/2015	4.82	19,020	4.97	5.06	4.82	0	16,860	-0.2
21/04/2015	4.97	12,310	4.97	4.97	4.87	0	0	0
20/04/2015	4.97	2,310	4.97	5.01	4.97	0	0	0
17/04/2015	4.97	170	4.97	5.01	4.82	0	0	0
16/04/2015	4.97	12,980	4.97	5.01	4.97	0	0	0
15/04/2015	4.97	3,150	4.92	4.97	4.97	0	0	0
14/04/2015	4.92	22,800	5.11	5.11	4.92	0	0	0
13/04/2015	5.11	1,120	5.15	5.15	5.06	0	0	0
10/04/2015	5.15	1,810	5.11	5.15	4.97	0	0	0
09/04/2015	5.11	8,670	5.01	5.11	4.97	100	1,690	-0.0
08/04/2015	5.01	4,280	5.11	5.11	4.97	0	0	0
07/04/2015	5.11	29,410	5.20	5.20	5.11	0	0	0
06/04/2015	5.20	4,610	5.20	5.20	5.06	0	310	-0.0
03/04/2015	5.20	65,130	5.20	5.20	5.11	0	0	0
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

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 (2026-07-06)	0.05	0.24%	13,315,400	-258,458	0	20.65 21.30 20.65
2 tháng (2026-06-08)	1	4.93%	24,567,200	-32,113	0	20.30 21.90 20.65
3 tháng (2026-05-07)	0.90	4.41%	37,556,700	-946,998	0	20.10 21.90 20.65
6 tháng (2026-02-06)	-1.15	-5.13%	66,970,700	-2,387,299	-15.9	19.43 22.83 20.65
12 tháng (2025-08-11)	-2.28	-9.69%	174,802,400	-6,428,099	-114.3	19.43 25.38 20.65
24 tháng (2024-08-15)	10.45	96.33%	629,078,800	-10,697,273	-168.3	10.12 25.38 20.65
36 tháng (2023-08-21)	8.69	68.95%	1,305,947,700	-30,638,310	-414.7	9.22 25.38 20.65
60 tháng (2021-08-31)	4.83	29.34%	3,015,836,200	-16,171,846	-351.7	7.76 25.38 20.65

CTCP Thành Thành Công - Biên Hòa (sbt)

THỐNG KÊ GIAO DỊCH