CTCP Thành Thành Công - Biên Hòa (sbt)

21.30
-0.45
(-2.07%)
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
(2026-05-19) 		0.45 2.11% 14,063,600 -949,698 0
20.10
21.90
21.30
2 tháng
(2026-04-20) 		1.15 5.58% 22,630,100 -1,327,190 0
20.10
21.90
21.30
3 tháng
(2026-03-20) 		2.32 11.92% 34,180,600 -1,694,746 -2.3
19.43
21.90
21.30
6 tháng
(2025-12-22) 		-1.60 -6.85% 66,776,900 -2,273,046 -15.3
19.43
23.68
21.30
12 tháng
(2025-06-23) 		3.73 20.71% 215,651,300 -5,283,650 -103.1
18.02
25.38
21.30
24 tháng
(2024-06-28) 		11.63 114.92% 738,806,000 -10,288,790 -164.4
10.12
25.38
21.30
36 tháng
(2023-07-04) 		8.46 63.62% 1,411,360,500 -34,400,457 -474.6
9.22
25.38
21.30
60 tháng
(2021-07-14) 		9 70.57% 3,134,568,500 -15,659,593 -346.1
7.76
25.38
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2025
23.21
 1,112,500 23.11 23.30 22.64 17,400 80,300 -1.5
25/08/2025
23.11
 1,009,700 23.30 23.30 22.83 9,600 127,400 -2.9
22/08/2025
23.07
 1,407,800 23.35 23.35 23.07 43,400 163,100 -2.9
21/08/2025
23.35
 1,137,300 23.35 23.58 23.21 139,700 152,500 -0.3
20/08/2025
23.35
 1,092,900 23.49 23.49 23.16 113,200 155,000 -1.0
19/08/2025
23.49
 1,834,800 23.44 23.49 23.21 98,900 156,900 -1.4
18/08/2025
23.44
 1,159,900 23.54 23.54 23.25 82,900 102,800 -0.5
15/08/2025
23.54
 1,383,200 23.54 23.58 23.25 65,000 141,600 -1.9
14/08/2025
23.54
 1,144,300 23.49 23.58 23.35 1,800 166,100 -4.1
13/08/2025
23.49
 1,638,500 23.54 23.58 23.07 129,700 517,900 -9.5
12/08/2025
23.58
 1,152,700 23.58 23.58 23.35 5,700 267,600 -6.5
11/08/2025
23.58
 1,258,200 23.54 23.58 23.30 84,500 376,500 -7.3
08/08/2025
23.54
 1,574,500 22.97 23.63 22.92 269,300 32,100 5.8
07/08/2025
22.97
 2,724,400 22.78 22.97 22.64 69,100 929,400 -20.7
06/08/2025
22.78
 1,331,700 22.83 22.97 22.64 400 124,000 -3.0
05/08/2025
22.83
 2,534,500 22.64 23.02 22.50 60,500 184,900 -3.0
04/08/2025
22.64
 1,347,400 22.31 22.64 22.17 319,900 61,700 6.1
01/08/2025
22.36
 2,369,900 22.69 22.83 21.70 252,700 206,000 1.1
31/07/2025
22.83
 3,261,500 23.40 23.44 22.59 67,400 489,900 -10.1
30/07/2025
23.40
 1,616,800 23.11 23.40 22.78 166,500 135,700 0.8
29/07/2025
23.11
 2,692,300 23.58 23.82 22.88 214,700 466,300 -6.2
28/07/2025
23.54
 3,282,100 22.12 23.54 22.12 488,900 192,000 7.0
25/07/2025
22.08
 2,476,600 21.75 22.08 21.56 164,600 224,500 -1.4
24/07/2025
21.75
 2,282,600 21.27 21.79 21.27 441,300 23,700 9.5
23/07/2025
21.23
 2,287,200 20.61 21.23 20.61 502,100 21,000 10.6
22/07/2025
20.57
 1,213,600 20.47 20.57 20.28 334,200 10,200 7.0
21/07/2025
20.47
 1,328,900 20.47 20.61 20.28 240,200 75,100 3.6
18/07/2025
20.47
 1,972,700 19.25 20.52 19.25 114,800 136,800 -0.5
17/07/2025
19.20
 1,722,200 19.10 19.20 18.87 18,000 41,600 -0.5
16/07/2025
19.10
 1,171,000 19.06 19.10 18.87 68,200 31,700 0.7
15/07/2025
19.06
 1,425,700 19.01 19.06 18.82 32,600 294,900 -5.3
14/07/2025
19.01
 1,153,000 18.96 19.06 18.82 113,200 4,600 2.2
11/07/2025
18.96
 1,501,000 18.92 19.01 18.77 353,393 1,900 0
10/07/2025
18.92
 1,409,300 18.68 18.92 18.58 82,500 9,497 0
09/07/2025
18.87
 1,594,800 18.73 18.87 18.58 30,300 44,800 0
08/07/2025
18.68
 1,186,000 18.68 18.73 18.49 54,300 59,400 -0.1
07/07/2025
18.68
 1,235,900 18.63 18.68 18.49 24,000 175,900 -3.0
04/07/2025
18.63
 1,140,600 18.68 18.73 18.49 20,900 138,600 -2.3
03/07/2025
18.63
 1,064,500 18.68 18.77 18.58 192,500 25,000 3.3
02/07/2025
18.68
 1,151,100 18.54 18.68 18.49 128,900 200 2.5
01/07/2025
18.58
 1,160,200 18.63 18.73 18.44 66,600 28,900 0.7
30/06/2025
18.63
 2,016,600 18.25 18.63 18.11 421,700 2,200 8.2
27/06/2025
18.30
 2,063,000 18.02 18.30 17.83 16,600 140,900 -2.4
26/06/2025
18.07
 1,508,400 18.02 18.07 17.83 20,100 0 0.4
25/06/2025
18.02
 1,142,500 18.02 18.11 17.88 5,500 400 0.1
24/06/2025
18.02
 1,317,400 18.07 18.07 17.88 3,200 1,300 0.0
23/06/2025
18.02
 1,262,400 17.74 18.07 17.69 200 4,700 -0.1
20/06/2025
17.92
 1,525,500 18.02 18.07 17.92 435,800 100 8.3
19/06/2025
18.02
 1,238,300 17.92 18.02 17.74 0 2,000 -0.0
18/06/2025
17.92
 1,379,700 17.97 18.07 17.83 100 4,300 -0.1
17/06/2025
17.92
 1,757,200 17.92 17.97 17.74 9,800 0 0.2
16/06/2025
17.92
 1,232,100 17.78 17.92 17.74 24,200 0 0.5
13/06/2025
17.83
 1,165,900 17.83 17.88 17.55 0 7,200 -0.1
12/06/2025
17.88
 1,348,400 17.64 17.88 17.59 19,800 900 0.4
11/06/2025
17.64
 1,162,400 17.59 17.64 17.50 82,900 3,900 1.5
10/06/2025
17.59
 1,468,300 17.45 17.59 17.31 47,500 1,000 0.9
09/06/2025
17.45
 1,160,600 17.45 17.45 17.26 700 1,256,414 -23.4
06/06/2025
17.45
 915,700 17.50 17.50 17.31 700 0 0.0
05/06/2025
17.45
 1,381,400 17.36 17.45 17.22 91,800 18,000 1.4
04/06/2025
17.36
 1,134,600 17.45 17.45 17.22 22,800 300 0.4
03/06/2025
17.36
 1,520,900 17.26 17.36 17.17 439,300 11,100 7.8
02/06/2025
17.22
 1,260,800 17.17 17.31 16.98 70,300 28,700 0.8
30/05/2025
17.17
 1,666,800 17.17 17.17 16.98 361,900 27,100 6.1
29/05/2025
17.12
 1,458,200 17.08 17.12 16.93 29,200 1,300 0.5
28/05/2025
17.08
 1,744,800 17.03 17.17 16.79 114,900 9,900 1.9
27/05/2025
17.03
 1,929,700 16.93 17.03 16.79 21,700 200 0.4
26/05/2025
16.98
 1,402,700 16.98 16.98 16.65 108,400 22,600 1.5
23/05/2025
16.93
 1,287,700 16.98 16.98 16.65 92,100 8,500 1.5
22/05/2025
16.84
 1,347,300 17.03 17.03 16.70 38,500 23,200 0
21/05/2025
16.98
 2,517,000 16.65 17.03 16.46 269,900 73,700 3.5
20/05/2025
16.51
 2,987,300 16.56 16.60 16.37 51,500 1,600 0.9
19/05/2025
16.51
 1,271,200 16.51 16.51 16.32 13,900 23,400 0
16/05/2025
16.51
 1,224,800 16.56 16.56 16.32 400 17,600 0
15/05/2025
16.51
 1,460,100 16.46 16.51 16.18 300 77,400 0
14/05/2025
16.42
 2,401,200 16.37 16.42 16.18 100 59,537 0
13/05/2025
16.37
 1,671,900 16.32 16.37 16.13 800 20,500 0
12/05/2025
16.32
 1,862,500 16.37 16.37 16.13 200 78,200 0
09/05/2025
16.37
 1,411,000 16.37 16.42 16.13 300 58,300 0
08/05/2025
16.37
 2,362,900 15.94 16.46 15.90 83,200 7,100 0
07/05/2025
15.85
 1,805,700 15.85 15.94 15.75 90,900 4,500 0
06/05/2025
15.85
 2,683,800 15.90 15.90 15.61 14,000 40,900 0
05/05/2025
15.94
 1,311,100 16.08 16.08 15.85 25,000 11,500 0
29/04/2025
16.04
 1,682,000 15.99 16.04 15.90 371,000 5,000 6.2
28/04/2025
15.99
 1,038,300 16.04 16.04 15.85 314,600 74,860 4.1
25/04/2025
15.99
 1,586,600 15.99 16.04 15.85 37,300 22,000 0.3
24/04/2025
15.99
 1,240,400 16.04 16.04 15.90 73,200 93,000 -0.3
23/04/2025
15.99
 1,333,600 16.04 16.04 15.85 46,900 29,200 0.3
22/04/2025
15.94
 3,212,500 15.99 15.99 15.38 11,370 415,200 -6.7
21/04/2025
15.94
 1,146,800 15.90 16.04 15.75 1,400 63,200 -1.0
18/04/2025
15.90
 4,390,500 15.05 16.04 15 164,100 318,320 -2.6
17/04/2025
15.05
 1,302,600 15 15.05 14.86 92,800 263,800 -2.7
16/04/2025
15.05
 1,603,500 15.09 15.14 14.81 0 402,570 -6.4
15/04/2025
15.09
 4,597,000 13.92 15.09 13.92 368,900 183,001 3.0
14/04/2025
14.95
 3,138,400 15.05 15.05 14.67 300 138,800 -2.2
11/04/2025
14.95
 3,604,900 14.76 14.95 14.43 132,800 220,980 -1.4
10/04/2025
14.76
 8,839,000 14.72 14.76 14.43 291,600 143,600 2.3
09/04/2025
13.82
 2,295,800 13.68 14.15 13.21 128,300 677,855 -8.0
08/04/2025
13.82
 3,661,400 13.82 14.06 13.40 10,200 277,700 -3.9
04/04/2025
14.15
 2,907,000 13.54 14.15 13.21 51,100 871,852 -11.8
03/04/2025
13.68
 4,791,200 13.49 14.06 13.44 128,300 116,258 0.2

Chính sách bảo mật | Điều khoản sử dụng |