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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
5.67
 295,570 5.72 5.72 5.67 600 11,900 -0.1
25/11/2013
5.72
 293,460 5.72 5.72 5.67 21,740 130,160 -1.3
22/11/2013
5.72
 426,800 5.72 5.77 5.67 10,000 37,100 -0.3
21/11/2013
5.72
 605,860 5.72 5.81 5.72 0 0 0
20/11/2013
5.72
 501,110 5.77 5.81 5.72 43,330 39,900 0.0
19/11/2013
5.77
 167,320 5.77 5.77 5.72 0 0 0
18/11/2013
5.77
 461,270 5.77 5.86 5.77 15,240 0 0.2
15/11/2013
5.77
 717,980 5.77 5.81 5.72 2,000 0 0.0
14/11/2013
5.77
 531,700 5.77 5.81 5.72 2,500 0 0.0
13/11/2013
5.77
 228,870 5.77 5.77 5.72 0 0 0
12/11/2013
5.77
 607,180 5.77 5.81 5.77 28,100 36,110 -0.1
11/11/2013
5.77
 471,050 5.86 5.86 5.77 0 0 0
08/11/2013
5.86
 492,670 5.81 5.86 5.77 110,800 0 1.4
07/11/2013
5.81
 514,930 5.86 5.90 5.77 49,100 0 0.6
06/11/2013
5.86
 1,006,520 5.72 5.90 5.72 5,000 162,000 -2.0
05/11/2013
5.72
 187,260 5.67 5.72 5.67 0 46,300 -0.6
04/11/2013
5.67
 668,710 5.72 5.72 5.67 20,500 347,120 -4.0
01/11/2013
5.72
 287,410 5.67 5.72 5.67 25,000 120,000 -1.2
31/10/2013
5.67
 360,780 5.72 5.77 5.67 51,200 27,700 0.3
30/10/2013
5.72
 431,000 5.77 5.81 5.72 17,500 0 0.2
29/10/2013
5.77
 503,320 5.77 5.77 5.72 110,600 12,000 1.2
28/10/2013
5.77
 565,890 5.90 5.95 5.77 146,800 7,500 1.7
25/10/2013
5.90
 1,377,150 5.72 5.95 5.81 77,100 2,000 0.9
24/10/2013
5.72
 1,013,010 5.81 5.86 5.72 280,600 249,000 0.4
23/10/2013
5.81
 620,160 5.81 5.90 5.81 141,490 160,000 -0.2
22/10/2013
5.81
 912,030 5.95 6.23 5.81 320,700 150,000 2.4
21/10/2013
5.95
 1,960,890 5.72 6.09 5.72 73,720 490,000 -5.4
18/10/2013
5.72
 103,840 5.77 5.77 5.72 41,280 25,000 0.2
17/10/2013
5.77
 98,620 5.67 5.77 5.67 20,000 30,000 -0.1
16/10/2013
5.67
 131,420 5.63 5.72 5.63 30,000 32,000 -0.0
15/10/2013
5.63
 185,300 5.72 5.72 5.63 330,000 310,800 0.2
14/10/2013
5.72
 121,200 5.81 5.81 5.63 15,000 64,000 -0.6
11/10/2013
5.81
 263,540 5.81 5.81 5.77 80,000 0 1.0
10/10/2013
5.81
 228,970 5.77 5.86 5.77 70,000 17,940 0.7
09/10/2013
5.77
 286,420 5.77 5.81 5.77 87,000 12,500 0.9
08/10/2013
5.77
 227,490 5.77 5.81 5.72 96,000 0 1.2
07/10/2013
5.77
 345,360 5.77 5.81 5.77 85,060 0 1.1
04/10/2013
5.77
 160,860 5.81 5.81 5.77 68,610 0 0.9
03/10/2013
5.81
 150,490 5.90 5.95 5.81 69,530 10,000 0.8
02/10/2013
5.90
 120,010 5.86 5.95 5.81 58,930 0 0.8
01/10/2013
5.86
 236,390 5.77 6.00 5.77 27,600 0 0.3
30/09/2013
5.77
 55,660 5.81 5.81 5.72 4,530 0 0.1
27/09/2013
5.81
 77,660 5.77 5.81 5.72 38,100 0 0.5
26/09/2013
5.77
 66,510 5.77 5.86 5.77 35,360 0 0.4
25/09/2013
5.77
 106,080 5.77 5.81 5.77 35,000 0 0.4
24/09/2013
5.77
 126,270 5.77 5.86 5.72 44,680 8,170 0.5
23/09/2013
5.77
 25,110 5.77 5.77 5.72 13,160 0 0.2
20/09/2013
5.77
 119,490 5.72 5.77 5.67 118,690 0 1.5
19/09/2013
5.72
 23,530 5.72 5.86 5.72 8,000 0 0.1
18/09/2013
5.72
 164,100 5.72 5.81 5.72 145,000 8,000 1.7
17/09/2013
5.72
 140,610 5.72 5.72 5.67 118,490 0 1.5
16/09/2013
5.72
 168,410 5.77 5.77 5.63 140,370 94,600 0.6
13/09/2013
5.77
 61,590 5.77 5.77 5.72 58,590 0 0.7
12/09/2013
5.77
 42,220 5.77 5.77 5.72 37,980 0 0.5
11/09/2013
5.77
 85,180 5.77 5.77 5.72 76,790 0 1.0
10/09/2013
5.77
 120,520 5.72 5.77 5.63 55,070 92,480 -0.5
09/09/2013
5.72
 84,660 5.77 5.77 5.67 57,920 0 0.7
06/09/2013
5.77
 114,360 5.58 5.81 5.58 88,720 0 1.1
05/09/2013
5.58
 52,270 5.63 5.63 5.53 3,450 7,550 -0.1
04/09/2013
5.63
 137,580 5.77 5.81 5.53 5,000 100,000 -1.1
03/09/2013
5.77
 299,820 5.86 5.86 5.63 0 113,000 -1.4
30/08/2013
5.86
 89,200 5.81 5.86 5.67 0 30,000 -0.4
29/08/2013
5.81
 176,950 5.77 5.81 5.63 100 69,400 -0.9
28/08/2013
5.77
 361,030 5.81 5.81 5.58 0 34,490 -0.4
27/08/2013
5.81
 76,680 5.86 5.90 5.77 0 0 0
26/08/2013
5.86
 358,460 5.86 5.90 5.77 54,000 158,870 -1.3
23/08/2013
5.86
 223,970 6.00 6.00 5.81 20,800 60,400 -0.5
22/08/2013
6.00
 80,280 6.00 6.00 5.86 0 0 0
21/08/2013
6.00
 104,640 6.00 6.00 5.90 10,300 0 0.1
20/08/2013
6.00
 168,930 6.13 6.13 6.00 0 99,340 -1.3
19/08/2013
6.13
 205,990 6.13 6.13 6.04 600 143,710 -1.9
16/08/2013
6.13
 310,650 6.13 6.23 6.00 13,430 229,200 -2.8
15/08/2013
6.13
 93,430 6.27 6.27 6.13 1,000 0 0.0
14/08/2013
6.27
 46,860 6.27 6.27 6.18 5,790 7,910 -0.0
13/08/2013
6.27
 30,890 6.27 6.27 6.13 0 0 0
12/08/2013
6.27
 29,700 6.27 6.27 6.18 3,300 4,200 -0.0
09/08/2013
6.27
 52,120 6.32 6.32 6.23 3,000 21,210 -0.2
08/08/2013
6.32
 73,970 6.32 6.32 6.23 48,670 5,000 0.6
07/08/2013
6.32
 66,670 6.32 6.32 6.27 49,240 11,370 0.5
06/08/2013
6.32
 36,000 6.27 6.32 6.23 6,000 6,500 -0.0
05/08/2013
6.27
 69,660 6.32 6.32 6.27 49,090 0 0.7
02/08/2013
6.32
 27,290 6.32 6.32 6.23 5,310 500 0.1
01/08/2013
6.32
 53,730 6.32 6.32 6.23 17,200 0 0.2
31/07/2013
6.32
 191,020 6.23 6.32 6.13 59,370 0 0.8
30/07/2013
6.23
 151,700 6.32 6.32 6.18 144,830 62,000 1.1
29/07/2013
6.32
 78,660 6.32 6.32 6.23 25,020 0 0.3
26/07/2013
6.32
 136,000 6.32 6.32 6.27 52,480 0 0.7
25/07/2013
6.32
 156,050 6.27 6.32 6.23 32,750 20,000 0.2
24/07/2013
6.27
 361,740 6.41 6.41 6.23 156,750 119,520 0.5
23/07/2013
6.41
 311,800 6.46 6.46 6.36 198,040 90,210 1.5
22/07/2013
6.46
 246,730 6.46 6.46 6.36 103,390 65,510 0.5
19/07/2013
6.46
 294,850 6.32 6.46 6.32 94,220 127,000 -0.5
18/07/2013
6.32
 325,410 6.36 6.36 6.27 1,000 80,000 -1.1
17/07/2013
6.36
 59,140 6.36 6.41 6.32 2,000 11,000 -0.1
16/07/2013
6.36
 85,530 6.41 6.46 6.36 3,000 2,750 0.0
15/07/2013
6.41
 54,260 6.41 6.46 6.36 21,000 11,990 0.1
12/07/2013
6.41
 248,630 6.41 6.46 6.36 14,000 50,000 -0.5
11/07/2013
6.41
 48,700 6.46 6.46 6.36 10,250 0 0.1
10/07/2013
6.46
 83,730 6.32 6.46 6.32 13,170 20,000 -0.1
09/07/2013
6.32
 49,350 6.36 6.41 6.32 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |