CTCP Thành Thành Công - Biên Hòa (sbt)

20.40
0.05
(0.25%)
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
(2026-04-06) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2025
14.29
 2,657,900 14.29 14.34 14.06 285,000 105,300 2.7
01/04/2025
14.25
 2,257,900 14.01 14.25 13.82 66,990 146,610 -1.2
31/03/2025
14.01
 1,534,100 14.01 14.01 13.49 35,900 281,517 -3.6
28/03/2025
14.01
 2,427,300 14.01 14.01 13.68 79,500 530,837 -6.6
27/03/2025
14.01
 1,228,900 13.96 14.06 13.82 152,112 108,000 0.7
26/03/2025
14.06
 1,772,100 14.06 14.20 13.77 6,300 165,200 -2.3
25/03/2025
14.10
 2,301,300 14.25 14.25 13.96 0 0 0
24/03/2025
14.20
 1,458,800 14.25 14.25 14.06 47,600 11,100 0.5
21/03/2025
14.25
 2,889,700 13.96 14.25 13.96 0 0 0
20/03/2025
13.96
 3,348,200 14.20 14.34 13.87 35,000 328,100 -4.4
19/03/2025
14.20
 2,529,400 14.29 14.53 14.20 18,170 85,180 -1.0
18/03/2025
14.29
 1,937,900 14.25 14.34 14.15 28,100 52,900 -0.4
17/03/2025
14.25
 2,069,900 14.15 14.25 14.01 2,700 158,832 -2.3
14/03/2025
14.15
 2,229,800 14.06 14.15 13.96 2,000 152,000 -2.2
13/03/2025
14.06
 3,314,300 14.10 14.15 13.96 94,520 119,800 -0.4
12/03/2025
14.15
 2,196,300 14.10 14.25 13.96 5,366 364,441 -5.4
11/03/2025
14.10
 2,542,700 13.87 14.15 13.73 273,888 351,700 -1.2
10/03/2025
14.15
 3,825,100 13.77 14.15 13.73 377,800 323,921 0.8
07/03/2025
13.77
 2,556,200 13.40 13.77 13.40 17,500 52,900 -0.5
06/03/2025
13.58
 4,131,700 13.63 13.63 13.21 3,300 455,238 -6.5
05/03/2025
13.58
 7,283,800 12.88 13.58 12.83 1,295,800 144,200 16.0
04/03/2025
12.88
 1,637,200 12.83 12.88 12.59 19,800 114,767 -1.3
03/03/2025
12.88
 1,550,000 12.88 12.92 12.78 79,100 107,500 -0.4
28/02/2025
12.78
 2,091,300 12.78 13.02 12.69 450,300 326,582 1.7
27/02/2025
12.78
 2,817,000 12.88 12.92 12.64 528,700 4,160 7.1
26/02/2025
12.88
 2,384,000 12.83 12.92 12.69 401,900 225,635 2.4
25/02/2025
12.88
 4,929,700 12.88 12.92 12.55 967,200 61,150 12.2
24/02/2025
12.88
 1,649,500 12.78 12.88 12.59 212,600 28,163 2.5
21/02/2025
12.83
 3,774,400 12.74 12.83 12.55 265,800 324,878 -0.8
20/02/2025
12.83
 3,428,400 12.97 12.97 12.64 52,500 211,300 -2.2
19/02/2025
12.97
 3,438,800 12.88 12.97 12.83 6,100 198,140 -2.6
18/02/2025
12.88
 2,328,500 12.74 13.02 12.59 165,900 269,983 -1.4
17/02/2025
12.74
 2,519,000 12.64 12.74 12.59 545,500 159,210 5.2

Chính sách bảo mật | Điều khoản sử dụng |