CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-04) 		-0.45 -1.77% 17,411,000 -452,300 -11.3
24.90
25.45
25
2 tháng
(2025-10-06) 		0.90 3.73% 37,468,900 -616,500 -16.1
24.10
26.90
25
3 tháng
(2025-09-05) 		0.50 2.04% 57,499,100 -2,547,700 -62.4
23.95
26.90
25
6 tháng
(2025-06-09) 		6.50 35.14% 154,436,100 -3,549,318 -96.9
18.50
26.90
25
12 tháng
(2024-12-09) 		13.32 114.01% 408,159,300 -4,054,910 -99.4
11.05
26.90
25
24 tháng
(2023-12-15) 		13 108.33% 1,023,851,600 -27,819,611 -395.1
9.77
26.90
25
36 tháng
(2022-12-20) 		13.76 122.43% 1,706,202,200 -16,554,909 -239.4
9.77
26.90
25
60 tháng
(2020-12-30) 		8.90 55.24% 3,564,578,060 -2,663,787 -99.3
8.23
26.90
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
11.14
 988,500 11 11.14 10.86 0 117,634 -1.4
12/11/2024
11.14
 578,100 11.09 11.14 11 0 16,100 -0.2
11/11/2024
11.14
 1,165,200 11 11.14 10.77 0 63,500 -0.8
08/11/2024
11.09
 680,200 11 11.09 10.91 0 126,800 -1.5
07/11/2024
11.09
 596,900 11 11.09 10.91 0 17,400 -0.2
06/11/2024
11.05
 698,800 10.86 11.05 10.73 0 0 0
05/11/2024
10.86
 571,800 10.68 10.86 10.68 8,500 105,900 -1.1
04/11/2024
10.73
 1,459,500 11.09 11.09 10.68 0 160,500 -1.9
01/11/2024
11
 1,694,800 11.23 11.27 11 47,000 367,500 -3.9
31/10/2024
11.27
 546,100 11.36 11.36 11.14 200 20,600 -0.3
30/10/2024
11.36
 626,300 11.36 11.41 11.27 0 284,100 -3.5
29/10/2024
11.45
 732,000 11.36 11.45 11.32 200 19,600 -0.2
28/10/2024
11.45
 915,700 11.41 11.45 11.27 0 91,600 -1.1
25/10/2024
11.41
 1,253,300 11.45 11.45 11.32 2,000 38,000 -0.5
24/10/2024
11.36
 1,339,200 11.23 11.45 11.23 43,400 78,800 -0.4
23/10/2024
11.23
 811,000 11.18 11.23 11.09 11,700 138,800 -1.6
22/10/2024
11.18
 1,771,500 11.23 11.23 10.95 1,000 81,300 -1.0
21/10/2024
11.23
 879,000 11.27 11.32 11.18 0 125,600 -1.6
18/10/2024
11.27
 421,400 11.41 11.41 11.27 700 21,400 -0.3
17/10/2024
11.27
 1,049,100 11.36 11.41 11.18 1,200 81,600 -1.0
16/10/2024
11.32
 649,600 11.32 11.45 11.27 900 52,600 -0.6
15/10/2024
11.32
 2,199,400 11.50 11.64 11.32 5,200 47,100 -0.5
14/10/2024
11.50
 1,124,600 11.59 11.64 11.45 9,100 200 0.1
11/10/2024
11.55
 913,500 11.59 11.68 11.55 58,500 800 0.7
10/10/2024
11.59
 953,900 11.64 11.68 11.55 1,500 82,400 -1.0
09/10/2024
11.59
 1,852,800 11.77 11.77 11.55 12,000 1,800 0.1
08/10/2024
11.73
 470,000 11.73 11.82 11.64 8,700 51,600 -0.6
07/10/2024
11.73
 1,063,400 11.64 11.86 11.59 400 79,200 -1.0
04/10/2024
11.59
 820,000 11.59 11.77 11.55 1,100 61,100 -0.8
03/10/2024
11.59
 1,583,900 11.64 11.73 11.55 700 22,300 -0.3
02/10/2024
11.64
 1,547,000 11.73 11.86 11.64 5,500 57,300 -0.7
01/10/2024
11.77
 1,180,000 11.68 11.91 11.68 400 42,900 -0.6
30/09/2024
11.73
 2,456,400 11.91 11.95 11.68 9,800 409,100 -5.2
27/09/2024
11.91
 1,778,000 12.05 12.09 11.82 63,400 12,000 0.7
26/09/2024
12
 2,423,800 12.23 12.41 12 51,900 227,500 -2.3
25/09/2024
12.23
 2,791,700 12.09 12.27 12 30,600 1,400 0.4

Chính sách bảo mật | Điều khoản sử dụng |