Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/09/2014	5.53	100,940	5.58	5.58	5.44	20,000	28,670	-0.1
15/09/2014	5.58	73,070	5.53	5.63	5.53	20,200	0	0.2
12/09/2014	5.53	53,020	5.53	5.63	5.53	0	22,290	-0.3
11/09/2014	5.53	75,950	5.53	5.58	5.49	20	33,210	-0.4
10/09/2014	5.53	219,350	5.58	5.68	5.49	23,580	50,270	-0.3
09/09/2014	5.58	47,390	5.72	5.72	5.58	5,000	12,000	-0.1
08/09/2014	5.72	88,890	5.77	5.82	5.72	11,620	0	0.1
05/09/2014	5.77	134,080	5.72	5.77	5.68	73,590	9,000	0.8
04/09/2014	5.72	72,710	5.77	5.77	5.72	68,970	0	0.8
03/09/2014	5.77	267,400	5.68	5.82	5.63	108,320	85,270	0.3
29/08/2014	5.68	353,690	5.68	5.68	5.63	215,170	179,650	0.4
28/08/2014	5.68	52,720	5.58	5.68	5.58	25,830	1,500	0.3
27/08/2014	5.58	26,610	5.53	5.58	5.49	0	0	0
26/08/2014	5.53	36,010	5.53	5.68	5.53	2,600	7,500	-0.1
25/08/2014	5.53	39,990	5.58	5.68	5.49	0	0	0
22/08/2014	5.58	12,620	5.63	5.68	5.58	0	0	0
21/08/2014	5.63	11,000	5.63	5.63	5.58	1,330	0	0.0
20/08/2014	5.63	9,710	5.68	5.68	5.58	0	0	0
19/08/2014	5.68	112,880	5.63	5.68	5.58	85,190	4,000	1.0
18/08/2014	5.63	51,510	5.63	5.63	5.49	34,810	4,000	0.4
15/08/2014	5.63	61,150	5.63	5.68	5.63	22,880	4,000	0.2
14/08/2014	5.63	41,200	5.63	5.68	5.63	29,000	0	0.3
13/08/2014	5.63	109,530	5.68	5.72	5.63	66,120	300	0.8
12/08/2014	5.68	26,820	5.72	5.72	5.68	13,110	0	0.2
11/08/2014	5.72	15,990	5.72	5.77	5.68	14,920	0	0.2
08/08/2014	5.72	62,690	5.72	5.72	5.68	54,670	0	0.7
07/08/2014	5.72	68,850	5.72	5.72	5.68	65,650	300	0.8
06/08/2014	5.72	70,120	5.77	5.77	5.72	56,500	0	0.7
05/08/2014	5.77	33,690	5.77	5.77	5.72	25,770	0	0.3
04/08/2014	5.77	26,400	5.72	5.77	5.72	19,000	0	0.2
01/08/2014	5.72	6,230	5.68	5.72	5.68	0	0	0
31/07/2014	5.68	26,900	5.68	5.72	5.68	17,700	0	0.2
30/07/2014	5.68	42,630	5.68	5.72	5.63	17,300	0	0.2
29/07/2014	5.68	14,340	5.58	5.68	5.58	0	0	0
28/07/2014	5.58	47,360	5.77	5.77	5.58	2,680	0	0.0
25/07/2014	5.77	21,040	5.77	5.77	5.72	17,950	0	0.2
24/07/2014	5.77	45,500	5.72	5.77	5.72	27,760	0	0.3
23/07/2014	5.72	31,190	5.72	5.77	5.72	26,800	0	0.3
22/07/2014	5.72	59,550	5.72	5.77	5.72	48,740	1,910	0.6
21/07/2014	5.72	30,780	5.72	5.82	5.72	27,950	0	0.3
18/07/2014	5.72	176,430	5.77	5.77	5.68	120,880	99,000	0.3
17/07/2014	5.77	9,540	5.72	5.77	5.68	7,510	0	0.1
16/07/2014	5.72	114,090	5.77	5.82	5.72	88,840	0	1.1
15/07/2014	5.77	24,620	5.77	5.82	5.72	19,300	10,000	0.1
14/07/2014	5.77	51,270	5.72	5.77	5.68	32,300	0	0.4
11/07/2014	5.72	21,960	5.72	5.77	5.68	16,880	0	0.2
10/07/2014	5.72	50,220	5.77	5.77	5.72	43,580	14,000	0.4
09/07/2014	5.77	26,030	5.82	5.82	5.77	17,800	0	0.2
08/07/2014	5.82	96,590	5.77	5.82	5.77	10,200	0	0.1
07/07/2014	5.77	66,310	5.68	5.77	5.68	44,880	200	0.5
04/07/2014	5.68	17,400	5.72	5.77	5.68	1,000	0	0.0
03/07/2014	5.72	23,970	5.68	5.77	5.72	19,100	0	0.2
02/07/2014	5.68	496,900	5.77	5.77	5.68	407,200	420,000	-0.2
01/07/2014	5.77	18,740	5.77	5.82	5.72	8,520	7,000	0.0
30/06/2014	5.77	61,640	5.72	5.77	5.63	46,300	0	0.6
27/06/2014	5.72	111,630	5.77	5.77	5.72	99,430	0	1.2
26/06/2014	5.77	208,620	5.63	5.77	5.68	170,240	1,230	2.0
25/06/2014	5.63	63,100	5.58	5.68	5.58	55,780	10,000	0.5
24/06/2014	5.58	10,080	5.63	5.63	5.58	0	0	0
23/06/2014	5.63	4,830	5.68	5.68	5.63	4,000	0	0.0
20/06/2014	5.68	7,320	5.63	5.68	5.63	2,400	0	0.0
19/06/2014	5.63	43,190	5.58	5.63	5.53	16,700	0	0.2
18/06/2014	5.58	21,990	5.63	5.68	5.58	10,700	0	0.1
17/06/2014	5.63	69,150	5.53	5.68	5.58	57,520	0	0.7
16/06/2014	5.53	42,720	5.63	5.63	5.53	24,620	20,000	0.1
13/06/2014	5.63	46,580	5.58	5.63	5.49	40,000	4,900	0.4
12/06/2014	5.58	17,740	5.63	5.63	5.58	350	170	0.0
11/06/2014: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2014	5.63	111,750	5.53	5.68	5.58	48,080	27,050	0.2
10/06/2014	5.53	103,750	5.49	5.53	5.44	82,000	63,360	0.2
09/06/2014	5.49	167,190	5.53	5.58	5.44	83,200	127,290	-0.5
06/06/2014	5.53	185,770	5.49	5.58	5.49	141,150	72,320	0.8
05/06/2014	5.49	99,620	5.49	5.53	5.40	77,750	42,350	0.4
04/06/2014	5.49	65,700	5.49	5.49	5.40	30,750	31,200	-0.0
03/06/2014	5.49	43,630	5.49	5.62	5.49	0	33,080	-0.4
02/06/2014	5.49	77,900	5.44	5.58	5.44	52,930	48,940	0.0
30/05/2014	5.44	665,380	5.71	5.71	5.44	280,260	653,950	-4.6
29/05/2014	5.71	67,370	5.71	5.71	5.62	52,280	1,310	0.6
28/05/2014	5.71	68,000	5.71	5.71	5.67	57,810	0	0.7
27/05/2014	5.71	263,880	5.67	5.76	5.62	220,000	5,300	2.7
26/05/2014	5.67	37,970	5.62	5.67	5.53	26,000	2,100	0.3
23/05/2014	5.62	173,920	5.62	5.62	5.58	158,900	0	2.0
22/05/2014	5.62	129,920	5.71	5.71	5.58	60,000	0	0.7
21/05/2014	5.71	102,470	5.71	5.71	5.58	72,300	14,820	0.7
20/05/2014	5.71	101,600	5.76	5.76	5.53	60,000	18,180	0.5
19/05/2014	5.76	152,470	5.76	5.76	5.53	70,000	30,000	0.5
16/05/2014	5.76	291,650	5.53	5.76	5.22	170,790	0	2.1
15/05/2014	5.53	297,260	5.44	5.53	5.35	235,290	500	2.8
14/05/2014	5.44	179,980	5.17	5.44	5.17	84,260	0	1.0
13/05/2014	5.17	87,050	5.17	5.35	5.13	81,750	0	0.9
12/05/2014	5.17	315,920	5.35	5.35	5.13	274,530	0	3.1
09/05/2014	5.35	129,690	5.40	5.40	5.17	117,970	0	1.4
08/05/2014	5.40	647,960	5.35	5.58	4.99	263,000	100	3.0
07/05/2014	5.35	79,000	5.26	5.40	5.31	29,000	0	0.3
06/05/2014	5.26	61,500	5.49	5.49	5.22	400	5,340	-0.1
05/05/2014	5.49	176,020	5.53	5.53	5.44	120,530	0	1.5
29/04/2014	5.53	120,390	5.62	5.62	5.53	95,660	0	1.2
28/04/2014	5.62	68,780	5.67	5.67	5.62	56,120	0	0.7
25/04/2014	5.67	79,550	5.58	5.67	5.58	51,340	0	0.6
24/04/2014	5.58	50,530	5.58	5.62	5.58	37,930	5,510	0.4
23/04/2014	5.58	106,910	5.62	5.67	5.53	71,730	0	0.9

Page:
<<
29
30
31
>>

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