CTCP Thành Thành Công - Biên Hòa (sbt)

24.05
0.05
(0.21%)
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
(2025-12-29) 		-0.45 -1.84% 12,467,900 467,100 11.6
24
25.10
24.05
2 tháng
(2025-11-28) 		-1 -4% 26,481,000 -147,300 -3.5
24
25.20
24.05
3 tháng
(2025-10-29) 		-1.40 -5.51% 43,852,200 -313,800 -7.8
24
25.45
24.05
6 tháng
(2025-07-31) 		-0.20 -0.83% 118,825,200 -4,736,600 -115.3
23.70
26.90
24.05
12 tháng
(2025-02-03) 		11.70 95.12% 390,514,000 -3,273,078 -87.2
12.30
26.90
24.05
24 tháng
(2024-02-07) 		11.91 98.50% 964,950,000 -26,617,361 -377.1
9.77
26.90
24.05
36 tháng
(2023-02-13) 		12.43 107.43% 1,634,258,300 -24,123,397 -344.4
9.77
26.90
24.05
60 tháng
(2021-02-22) 		7.01 41.24% 3,437,081,800 -7,918,847 -223.0
8.23
26.90
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
15.85
 3,604,900 15.65 15.85 15.30 132,800 220,980 -1.4
10/04/2025
15.65
 8,839,000 15.60 15.65 15.30 291,600 143,600 2.3
09/04/2025
14.65
 2,295,800 14.50 15 14 128,300 677,855 -8.0
08/04/2025
14.65
 3,661,400 14.65 14.90 14.20 10,200 277,700 -3.9
04/04/2025
15
 2,907,000 14.35 15 14 51,100 871,852 -11.8
03/04/2025
14.50
 4,791,200 14.30 14.90 14.25 128,300 116,258 0.2
02/04/2025
15.15
 2,657,900 15.15 15.20 14.90 285,000 105,300 2.7
01/04/2025
15.10
 2,257,900 14.85 15.10 14.65 66,990 146,610 -1.2
31/03/2025
14.85
 1,534,100 14.85 14.85 14.30 35,900 281,517 -3.6
28/03/2025
14.85
 2,427,300 14.85 14.85 14.50 79,500 530,837 -6.6
27/03/2025
14.85
 1,228,900 14.80 14.90 14.65 152,112 108,000 0.7
26/03/2025
14.90
 1,772,100 14.90 15.05 14.60 6,300 165,200 -2.3
25/03/2025
14.95
 2,301,300 15.10 15.10 14.80 0 0 0
24/03/2025
15.05
 1,458,800 15.10 15.10 14.90 47,600 11,100 0.5
21/03/2025
15.10
 2,889,700 14.80 15.10 14.80 0 0 0
20/03/2025
14.80
 3,348,200 15.05 15.20 14.70 35,000 328,100 -4.4
19/03/2025
15.05
 2,529,400 15.15 15.40 15.05 18,170 85,180 -1.0
18/03/2025
15.15
 1,937,900 15.10 15.20 15 28,100 52,900 -0.4
17/03/2025
15.10
 2,069,900 15 15.10 14.85 2,700 158,832 -2.3
14/03/2025
15
 2,229,800 14.90 15 14.80 2,000 152,000 -2.2
13/03/2025
14.90
 3,314,300 14.95 15 14.80 94,520 119,800 -0.4
12/03/2025
15
 2,196,300 14.95 15.10 14.80 5,366 364,441 -5.4
11/03/2025
14.95
 2,542,700 14.70 15 14.55 273,888 351,700 -1.2
10/03/2025
15
 3,825,100 14.60 15 14.55 377,800 323,921 0.8
07/03/2025
14.60
 2,556,200 14.20 14.60 14.20 17,500 52,900 -0.5
06/03/2025
14.40
 4,131,700 14.45 14.45 14 3,300 455,238 -6.5
05/03/2025
14.40
 7,283,800 13.65 14.40 13.60 1,295,800 144,200 16.0
04/03/2025
13.65
 1,637,200 13.60 13.65 13.35 19,800 114,767 -1.3
03/03/2025
13.65
 1,550,000 13.65 13.70 13.55 79,100 107,500 -0.4
28/02/2025
13.55
 2,091,300 13.55 13.80 13.45 450,300 326,582 1.7
27/02/2025
13.55
 2,817,000 13.65 13.70 13.40 528,700 4,160 7.1
26/02/2025
13.65
 2,384,000 13.60 13.70 13.45 401,900 225,635 2.4
25/02/2025
13.65
 4,929,700 13.65 13.70 13.30 967,200 61,150 12.2
24/02/2025
13.65
 1,649,500 13.55 13.65 13.35 212,600 28,163 2.5
21/02/2025
13.60
 3,774,400 13.50 13.60 13.30 265,800 324,878 -0.8
20/02/2025
13.60
 3,428,400 13.75 13.75 13.40 52,500 211,300 -2.2
19/02/2025
13.75
 3,438,800 13.65 13.75 13.60 6,100 198,140 -2.6
18/02/2025
13.65
 2,328,500 13.50 13.80 13.35 165,900 269,983 -1.4
17/02/2025
13.50
 2,519,000 13.40 13.50 13.35 545,500 159,210 5.2
14/02/2025
13.40
 2,293,100 13.50 13.55 13.30 200 60,200 -0.8
13/02/2025
13.50
 2,076,000 13.40 13.50 13.15 29,300 299,157 -3.6
12/02/2025
13.40
 2,264,100 13.60 13.60 13.30 42,820 205,900 -2.2
11/02/2025
13.60
 4,544,000 13.55 13.65 13.50 145,200 348,400 -2.7
10/02/2025
13.50
 2,911,900 13.50 13.50 13.30 531,200 102,700 5.7
07/02/2025
13.50
 4,240,300 13.50 13.55 13.35 291,086 131,550 2.1
06/02/2025
13.50
 5,443,900 12.80 13.50 12.80 600,400 87,988 6.7
05/02/2025
12.80
 2,568,200 12.75 12.80 12.65 0 185,500 -2.4
04/02/2025
12.65
 1,661,400 12.30 12.65 12.30 75,200 32,700 0.5
03/02/2025
12.30
 1,435,400 12.35 12.45 12.20 79,300 27,910 0.6
24/01/2025
12.30
 3,884,900 12.30 12.30 12 31,500 62,100 -0.4
23/01/2025
12.25
 4,122,700 11.95 12.30 11.85 14,500 7,330 0.1
22/01/2025
11.95
 1,409,400 11.90 11.95 11.80 0 5,500 -0.1
21/01/2025
11.90
 1,063,600 11.90 11.90 11.75 79,000 20,310 0.7
20/01/2025
11.90
 660,000 11.80 11.90 11.70 6,424 3,400 0.0
17/01/2025
11.85
 1,022,900 11.90 11.90 11.75 7,200 0 0.1
16/01/2025
11.90
 766,800 11.85 11.90 11.70 35,300 9,900 0.3
15/01/2025
11.85
 1,130,800 11.70 11.85 11.70 2,700 79,100 -0.9
14/01/2025
11.80
 943,200 11.80 11.85 11.70 3,100 97,540 -1.1
13/01/2025
11.80
 999,300 11.70 11.80 11.55 11,000 1,800 0.1
10/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/01/2025
11.70
 1,189,600 11.80 11.80 11.55 400 110,800 -1.3
09/01/2025
11.45
 1,094,600 11.18 11.45 11.09 29,700 47,100 -0.2
08/01/2025
11.18
 349,100 11 11.18 10.95 0 300 -0.0
07/01/2025
11.05
 683,000 10.86 11.23 10.86 67,600 0 0.8
06/01/2025
11.05
 1,080,600 11.45 11.55 11 500 58,100 -0.7
03/01/2025
11.41
 716,700 11.68 11.73 11.41 6,700 103,708 -1.2
02/01/2025
11.68
 461,400 11.91 11.91 11.68 0 9,200 -0.1
31/12/2024
11.91
 2,148,200 11.68 11.91 11.64 901 17,100 -0.2
30/12/2024
11.82
 885,500 11.82 11.82 11.64 0 177,300 -2.3
27/12/2024
11.82
 887,600 11.73 11.82 11.68 0 57,500 -0.7
26/12/2024
11.77
 583,200 11.77 11.82 11.64 12,600 19,200 -0.1
25/12/2024
11.73
 887,400 11.64 11.73 11.55 19,000 14,900 0.1
24/12/2024
11.64
 394,600 11.68 11.68 11.55 600 0 0.0
23/12/2024
11.64
 958,000 11.64 11.68 11.55 10,900 9,300 0.0
20/12/2024
11.64
 1,520,800 11.50 11.68 11.50 58,000 51,500 0.1
19/12/2024
11.64
 670,200 11.55 11.64 11.45 24,000 99,600 -1.0
18/12/2024
11.68
 1,037,100 11.59 11.68 11.55 8,400 29,300 -0.3
17/12/2024
11.68
 880,900 11.73 11.73 11.50 75,800 58,869 0.2
16/12/2024
11.73
 1,077,300 11.68 11.73 11.50 59,800 9,400 0.6
13/12/2024
11.73
 879,000 11.73 11.73 11.55 0 400 -0.0
12/12/2024
11.82
 1,893,800 11.73 11.86 11.64 900 6,000 -0.1
11/12/2024
11.73
 1,815,900 11.64 11.82 11.41 25,700 11,200 0.2
10/12/2024
11.64
 1,009,300 11.68 11.68 11.55 100 16,800 -0.2
09/12/2024
11.68
 1,743,800 11.59 11.77 11.55 16,000 9,700 0.1
06/12/2024
11.59
 1,358,000 11.41 11.64 11.32 17,900 0 0.2
05/12/2024
11.36
 967,200 11.23 11.36 11.14 39,200 200 0.5
04/12/2024
11.23
 881,200 11.18 11.36 11.18 200 20,700 -0.3
03/12/2024
11.27
 1,215,500 11.18 11.32 11.14 29,900 56,981 -0.3
02/12/2024
11.18
 436,500 11.23 11.27 11.09 0 29,300 -0.4
29/11/2024
11.18
 1,172,500 11.14 11.36 11.09 1,100 46,000 -0.6
28/11/2024
11.18
 962,300 11.09 11.18 11 15,500 0 0.2
27/11/2024
11.09
 1,038,200 10.91 11.14 10.91 37,400 41,012 -0.0
26/11/2024
10.95
 1,098,200 10.77 11.05 10.77 109,600 77 1.3
25/11/2024
10.73
 1,354,200 10.77 10.91 10.73 8,900 257,500 -3.0
22/11/2024
10.73
 690,900 10.77 10.91 10.73 6,200 246,700 -2.9
21/11/2024
10.77
 1,155,200 10.77 11.05 10.77 19,400 274,300 -3.0
20/11/2024
10.77
 1,530,500 10.86 11 10.77 18,800 356,700 -4.1
19/11/2024
10.91
 790,900 10.95 10.95 10.73 0 90,300 -1.1
18/11/2024
10.91
 927,000 10.86 10.95 10.73 7,200 84,900 -0.9
15/11/2024
10.91
 919,800 10.91 11 10.82 14,100 41,360 -0.3
14/11/2024
11.09
 1,055,700 11.05 11.09 10.91 0 25,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |