Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/11/2014	5.20	45,170	5.11	5.20	5.11	0	29,870	-0.3
31/10/2014	5.11	52,670	5.01	5.11	4.97	0	50,000	-0.5
30/10/2014	5.01	92,840	5.06	5.06	4.97	2,000	77,240	-0.8
29/10/2014	5.06	10,630	4.97	5.15	4.97	0	390	-0.0
28/10/2014	4.97	49,560	5.06	5.11	4.97	0	13,200	-0.0
27/10/2014	5.06	28,830	5.15	5.15	5.06	250	0	0.0
24/10/2014	5.15	45,760	5.15	5.20	5.11	0	44,060	-0.5
23/10/2014	5.15	37,830	5.30	5.30	5.15	0	0	0
22/10/2014	5.30	40,500	5.30	5.30	5.20	6,000	420	0.1
21/10/2014	5.30	46,830	5.30	5.30	5.20	0	38,000	-0.4
20/10/2014	5.30	26,690	5.30	5.30	5.20	0	14,130	-0.2
17/10/2014	5.30	87,340	5.30	5.34	5.25	0	800	-0.0
16/10/2014	5.30	136,140	5.34	5.39	5.30	0	4,290	-0.0
15/10/2014	5.34	69,670	5.39	5.44	5.34	1,500	10	0.0
14/10/2014	5.39	144,820	5.44	5.49	5.39	0	98,000	-1.1
13/10/2014	5.44	126,790	5.44	5.44	5.39	0	27,690	-0.3
10/10/2014	5.44	78,850	5.44	5.44	5.39	9,900	32,000	-0.3
09/10/2014	5.44	100,160	5.49	5.49	5.44	0	84,160	-1.0
08/10/2014	5.49	112,060	5.49	5.49	5.39	0	10,250	-0.1
07/10/2014	5.49	39,770	5.53	5.53	5.49	0	12,700	-0.1
06/10/2014	5.53	56,630	5.53	5.53	5.49	7,170	0	0.1
03/10/2014	5.53	33,380	5.49	5.58	5.49	1,000	3,410	-0.0
02/10/2014	5.49	124,300	5.58	5.58	5.49	3,000	1,000	0.0
01/10/2014	5.58	122,190	5.53	5.63	5.49	57,000	0	0.7
30/09/2014	5.53	55,360	5.49	5.53	5.49	20,000	9,580	0.1
29/09/2014	5.49	42,920	5.58	5.58	5.44	0	0	0
26/09/2014	5.58	12,130	5.63	5.63	5.53	200	0	0.0
25/09/2014	5.63	44,270	5.58	5.63	5.53	790	420	0.0
24/09/2014	5.58	67,020	5.68	5.68	5.58	0	0	0
23/09/2014	5.68	194,960	5.63	5.68	5.63	142,710	24,680	1.4
22/09/2014	5.63	334,310	5.58	5.68	5.63	148,000	100,000	0.6
19/09/2014	5.58	115,680	5.63	5.68	5.58	91,320	0	1.1
18/09/2014	5.63	216,680	5.58	5.68	5.53	127,970	3,980	1.5
17/09/2014	5.58	378,360	5.53	5.63	5.53	150,000	73,150	0.9

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 (2026-04-06)	-0.22	-1.05%	7,862,900	-583,109	0	20.35 20.71 20.40
2 tháng (2026-03-05)	-2.15	-9.56%	20,948,600	-1,287,965	-11.7	19.43 22.50 20.40
3 tháng (2026-02-03)	-2.20	-9.74%	29,436,200	-1,476,465	-16.2	19.43 22.83 20.40
6 tháng (2025-11-05)	-3.66	-15.24%	71,863,000	-1,973,365	-28.2	19.43 24.01 20.40
12 tháng (2025-05-09)	3.98	24.33%	243,680,700	-3,951,920	-88.5	16.32 25.38 20.40
24 tháng (2024-05-14)	10.57	108.14%	805,278,000	-10,314,852	-174.8	9.73 25.38 20.40
36 tháng (2023-05-22)	7.72	61.12%	1,481,888,000	-33,687,176	-476.6	9.22 25.38 20.40
60 tháng (2021-05-31)	5.85	40.34%	3,246,185,800	-13,979,212	-337.6	7.76 25.38 20.40

CTCP Thành Thành Công - Biên Hòa (sbt)

THỐNG KÊ GIAO DỊCH