Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/12/2014	5.63	13,350	5.58	5.68	5.63	4,600	0	0.1
17/12/2014	5.58	109,350	5.82	5.82	5.53	69,000	0	0.8
16/12/2014	5.82	201,660	5.77	5.82	5.63	128,510	25,480	1.3
15/12/2014	5.77	126,680	5.77	5.86	5.68	41,160	0	0.5
12/12/2014	5.77	125,410	5.72	5.77	5.63	54,180	7,500	0.6
11/12/2014	5.72	382,650	5.82	5.86	5.49	140,200	40,670	1.2
10/12/2014	5.82	448,770	5.53	5.82	5.53	100,000	0	1.2
09/12/2014	5.53	383,460	5.49	5.58	5.49	135,000	2,000	1.6
08/12/2014	5.49	165,000	5.44	5.58	5.34	73,400	0	0.8
05/12/2014	5.44	144,480	5.25	5.44	5.25	75,000	0	0.8
04/12/2014	5.25	67,190	5.20	5.30	5.20	16,280	14,690	0.0
03/12/2014	5.20	252,980	5.25	5.30	5.20	79,410	112,440	-0.4
02/12/2014	5.25	125,410	5.20	5.25	5.20	91,500	100	1.0
01/12/2014	5.20	131,300	5.20	5.25	5.11	40,000	2,200	0.4
28/11/2014	5.20	151,580	5.20	5.25	5.11	9,000	1,000	0.1
27/11/2014	5.20	81,150	5.15	5.20	5.11	32,950	0	0.4
26/11/2014	5.15	148,840	5.15	5.20	5.11	30,090	200	0.3
25/11/2014	5.15	63,600	5.06	5.15	5.01	63,000	0	0.7
24/11/2014	5.06	52,530	5.11	5.11	4.97	60,300	60,000	0.0
21/11/2014	5.11	136,210	5.11	5.11	5.06	60,000	0	0.6
20/11/2014	5.11	31,960	5.11	5.15	5.06	0	0	0
19/11/2014	5.11	22,430	5.11	5.11	5.01	3,000	0	0.0
18/11/2014	5.11	65,050	5.11	5.15	5.11	50,000	0	0.5
17/11/2014	5.11	92,190	5.15	5.20	5.06	50,000	0	0.5
14/11/2014	5.15	37,070	5.20	5.20	5.06	50,200	50,000	0.0
13/11/2014	5.20	162,200	5.06	5.20	5.06	50,000	6,470	0.5
12/11/2014	5.06	24,910	5.01	5.06	5.01	1,050	0	0.0
11/11/2014	5.01	91,700	5.06	5.06	4.97	0	36,700	-0.4
10/11/2014	5.06	116,940	5.15	5.15	5.06	0	33,800	-0.4
07/11/2014	5.15	40,440	5.15	5.15	5.11	0	17,560	-0.2
06/11/2014	5.15	9,730	5.20	5.20	5.11	1,030	3,000	-0.0
05/11/2014	5.20	8,660	5.20	5.25	5.11	0	0	0
04/11/2014	5.20	29,110	5.20	5.25	5.06	0	0	0
03/11/2014	5.20	45,170	5.11	5.20	5.11	0	29,870	-0.3
31/10/2014	5.11	52,670	5.01	5.11	4.97	0	50,000	-0.5
30/10/2014	5.01	92,840	5.06	5.06	4.97	2,000	77,240	-0.8
29/10/2014	5.06	10,630	4.97	5.15	4.97	0	390	-0.0
28/10/2014	4.97	49,560	5.06	5.11	4.97	0	13,200	-0.0
27/10/2014	5.06	28,830	5.15	5.15	5.06	250	0	0.0
24/10/2014	5.15	45,760	5.15	5.20	5.11	0	44,060	-0.5
23/10/2014	5.15	37,830	5.30	5.30	5.15	0	0	0
22/10/2014	5.30	40,500	5.30	5.30	5.20	6,000	420	0.1
21/10/2014	5.30	46,830	5.30	5.30	5.20	0	38,000	-0.4
20/10/2014	5.30	26,690	5.30	5.30	5.20	0	14,130	-0.2
17/10/2014	5.30	87,340	5.30	5.34	5.25	0	800	-0.0
16/10/2014	5.30	136,140	5.34	5.39	5.30	0	4,290	-0.0
15/10/2014	5.34	69,670	5.39	5.44	5.34	1,500	10	0.0
14/10/2014	5.39	144,820	5.44	5.49	5.39	0	98,000	-1.1
13/10/2014	5.44	126,790	5.44	5.44	5.39	0	27,690	-0.3
10/10/2014	5.44	78,850	5.44	5.44	5.39	9,900	32,000	-0.3
09/10/2014	5.44	100,160	5.49	5.49	5.44	0	84,160	-1.0
08/10/2014	5.49	112,060	5.49	5.49	5.39	0	10,250	-0.1
07/10/2014	5.49	39,770	5.53	5.53	5.49	0	12,700	-0.1
06/10/2014	5.53	56,630	5.53	5.53	5.49	7,170	0	0.1
03/10/2014	5.53	33,380	5.49	5.58	5.49	1,000	3,410	-0.0
02/10/2014	5.49	124,300	5.58	5.58	5.49	3,000	1,000	0.0
01/10/2014	5.58	122,190	5.53	5.63	5.49	57,000	0	0.7
30/09/2014	5.53	55,360	5.49	5.53	5.49	20,000	9,580	0.1
29/09/2014	5.49	42,920	5.58	5.58	5.44	0	0	0
26/09/2014	5.58	12,130	5.63	5.63	5.53	200	0	0.0
25/09/2014	5.63	44,270	5.58	5.63	5.53	790	420	0.0
24/09/2014	5.58	67,020	5.68	5.68	5.58	0	0	0
23/09/2014	5.68	194,960	5.63	5.68	5.63	142,710	24,680	1.4
22/09/2014	5.63	334,310	5.58	5.68	5.63	148,000	100,000	0.6
19/09/2014	5.58	115,680	5.63	5.68	5.58	91,320	0	1.1
18/09/2014	5.63	216,680	5.58	5.68	5.53	127,970	3,980	1.5
17/09/2014	5.58	378,360	5.53	5.63	5.53	150,000	73,150	0.9
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

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 (2026-07-06)	0.05	0.24%	13,315,400	-258,458	0	20.65 21.30 20.65
2 tháng (2026-06-08)	1	4.93%	24,567,200	-32,113	0	20.30 21.90 20.65
3 tháng (2026-05-07)	0.90	4.41%	37,556,700	-946,998	0	20.10 21.90 20.65
6 tháng (2026-02-06)	-1.15	-5.13%	66,970,700	-2,387,299	-15.9	19.43 22.83 20.65
12 tháng (2025-08-11)	-2.28	-9.69%	174,802,400	-6,428,099	-114.3	19.43 25.38 20.65
24 tháng (2024-08-15)	10.45	96.33%	629,078,800	-10,697,273	-168.3	10.12 25.38 20.65
36 tháng (2023-08-21)	8.69	68.95%	1,305,947,700	-30,638,310	-414.7	9.22 25.38 20.65
60 tháng (2021-08-31)	4.83	29.34%	3,015,836,200	-16,171,846	-351.7	7.76 25.38 20.65

CTCP Thành Thành Công - Biên Hòa (sbt)

THỐNG KÊ GIAO DỊCH