CTCP Thành Thành Công - Biên Hòa (sbt)

20.65
-0.65
(-3.05%)
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
(2026-07-06) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2013
6.31
 499,910 6.31 6.31 6.15 12,000 121,470 -1.7
15/05/2013
6.31
 331,320 6.31 6.31 6.27 7,370 28,260 -0.3
14/05/2013
6.31
 676,260 6.35 6.35 6.27 234,530 242,880 -0.1
13/05/2013
6.35
 490,620 6.23 6.35 6.23 162,000 202,830 -0.6
10/05/2013
6.23
 680,680 6.15 6.23 6.15 92,000 0 1.4
09/05/2013
6.15
 371,900 6.02 6.19 6.06 46,080 0 0.7
08/05/2013
6.02
 335,280 6.06 6.11 6.02 33,900 142,530 -1.6
07/05/2013
6.06
 435,640 6.11 6.15 6.06 150 60,260 -0.9
06/05/2013
6.11
 173,160 6.02 6.19 6.11 58,220 60,000 -0.0
03/05/2013
6.02
 314,650 6.11 6.15 6.02 16,020 109,650 -1.4
02/05/2013
6.11
 154,510 6.19 6.23 6.11 2,000 105,000 -1.5
26/04/2013
6.19
 124,280 6.02 6.19 6.02 75,180 0 1.1
25/04/2013
6.02
 422,750 6.02 6.06 5.98 38,000 9,480 0.4
24/04/2013
6.02
 151,320 6.02 6.06 5.98 107,930 97,600 0.2
23/04/2013
6.02
 91,610 6.06 6.11 6.02 51,670 30,240 0.3
22/04/2013
6.06
 134,320 6.11 6.11 6.06 121,110 62,830 0.9
18/04/2013
6.11
 282,870 6.11 6.23 6.11 208,960 84,380 1.9
17/04/2013
6.11
 26,270 6.11 6.15 6.06 20,750 0 0.3
16/04/2013
6.11
 186,620 6.15 6.15 6.02 75,530 35,840 0.6
15/04/2013
6.15
 330,830 6.19 6.23 6.11 262,030 11,000 3.8
12/04/2013
6.19
 268,680 6.19 6.23 6.15 240,160 2,000 3.6
11/04/2013
6.19
 365,130 6.11 6.23 6.11 182,000 216,560 -0.5
10/04/2013
6.11
 303,500 6.15 6.23 6.11 204,180 109,380 1.4
09/04/2013
6.15
 359,230 6.19 6.19 6.11 260,570 126,250 2.0
08/04/2013
6.19
 212,460 6.15 6.19 6.11 102,320 110,760 -0.1
05/04/2013
6.15
 178,110 6.11 6.19 6.11 116,000 64,010 0.8
04/04/2013
6.11
 415,650 6.02 6.19 6.06 157,000 54,800 1.5
03/04/2013
6.02
 155,360 6.15 6.15 6.02 44,680 31,890 0.2
02/04/2013
6.15
 567,060 6.11 6.23 6.11 302,410 299,900 0.0
01/04/2013
6.11
 271,830 6.15 6.15 6.02 215,980 151,720 1.0
29/03/2013
6.15
 392,850 6.15 6.19 5.98 288,610 96,000 2.9
28/03/2013
6.15
 231,460 6.15 6.31 6.11 97,000 10,000 1.3
27/03/2013
6.15
 476,670 5.94 6.27 6.02 1,100 3,780 -0.0
26/03/2013
5.94
 182,500 5.94 6.02 5.94 27,500 0 0.4
25/03/2013
5.94
 142,850 5.98 6.02 5.94 45,600 0 0.7
22/03/2013
5.98
 509,900 6.06 6.11 5.90 90,080 323,370 -3.4
21/03/2013
6.06
 176,040 6.15 6.19 6.06 23,890 0 0.4
20/03/2013
6.15
 80,610 6.19 6.19 6.11 21,280 0 0.3
19/03/2013
6.19
 96,310 6.15 6.19 6.06 39,170 0 0.6
18/03/2013
6.15
 161,420 6.11 6.23 6.11 0 0 0
15/03/2013
6.11
 492,760 6.23 6.27 6.11 10,420 400,000 -5.9
14/03/2013
6.23
 99,080 6.19 6.27 6.19 7,000 0 0.1
13/03/2013
6.19
 464,180 6.31 6.39 6.15 57,780 291,000 -3.6
12/03/2013
6.31
 289,760 6.39 6.43 6.27 77,000 50,000 0.4
11/03/2013
6.39
 225,380 6.39 6.43 6.31 35,610 50,000 -0.2
08/03/2013
6.39
 52,840 6.39 6.43 6.31 500 0 0.0
07/03/2013
6.39
 160,410 6.43 6.51 6.31 240,510 117,000 1.9
06/03/2013
6.43
 67,630 6.31 6.47 6.35 49,860 0 0.8
05/03/2013
6.31
 218,430 6.35 6.39 6.31 138,660 0 2.2
04/03/2013
6.35
 317,110 6.51 6.51 6.35 234,540 0 3.7
01/03/2013
6.51
 288,950 6.63 6.63 6.47 99,710 1,130 1.6
28/02/2013
6.63
 371,580 6.59 6.72 6.55 57,500 20,630 0.6
27/02/2013
6.59
 516,880 6.39 6.63 6.39 209,100 17,000 3.1
26/02/2013
6.39
 1,131,160 6.55 6.88 6.39 191,770 12,520 2.9
25/02/2013
6.55
 631,380 6.15 6.55 6.19 241,500 0 3.8
22/02/2013
6.15
 315,120 6.31 6.47 6.11 1,900 22,830 -0.3
21/02/2013
6.31
 347,190 6.51 6.55 6.31 40,500 10,000 0.5
20/02/2013
6.51
 465,050 6.63 6.63 6.51 81,740 278,000 -3.1
19/02/2013
6.63
 439,300 6.68 6.72 6.59 69,350 0 1.1
18/02/2013
6.68
 239,790 6.59 6.76 6.59 0 40,400 -0.7
08/02/2013
6.59
 85,530 6.59 6.63 6.47 1,200 0 0.0
07/02/2013
6.59
 164,800 6.51 6.59 6.43 690 0 0.0
06/02/2013
6.51
 202,150 6.39 6.51 6.39 88,650 500 1.4
05/02/2013
6.39
 106,710 6.47 6.47 6.39 26,260 0 0.4
04/02/2013
6.47
 261,600 6.35 6.55 6.39 85,040 0 1.4
01/02/2013
6.35
 223,430 6.35 6.39 6.27 57,800 0 0.9
31/01/2013
6.35
 232,790 6.43 6.43 6.31 17,070 40,150 -0.4
30/01/2013
6.43
 339,920 6.39 6.51 6.35 114,370 59,750 0.9
29/01/2013
6.39
 335,770 6.39 6.43 6.27 129,780 48,810 1.3
28/01/2013
6.39
 501,690 6.39 6.51 6.39 38,490 57,580 -0.3
25/01/2013
6.39
 215,180 6.27 6.39 6.27 58,520 40,000 0.3
24/01/2013
6.27
 222,150 6.19 6.27 6.15 19,500 500 0.3
23/01/2013
6.19
 152,160 6.23 6.27 6.19 21,600 500 0.3
22/01/2013
6.23
 308,190 6.27 6.47 6.19 20,000 1,000 0.3
21/01/2013
6.27
 163,760 6.35 6.43 6.27 1,500 0 0.0
18/01/2013
6.35
 202,540 6.43 6.43 6.31 17,000 500 0.3
17/01/2013
6.43
 329,730 6.68 6.68 6.43 5,000 1,000 0.1
16/01/2013
6.68
 1,208,790 6.35 6.76 6.35 8,000 41,000 -0.5
15/01/2013
6.35
 234,250 6.35 6.39 6.27 28,380 18,000 0.2
14/01/2013
6.35
 219,460 6.39 6.39 6.23 18,140 500 0.3
11/01/2013
6.39
 223,200 6.39 6.51 6.27 26,740 0 0.4
10/01/2013
6.39
 857,260 6.23 6.39 6.15 250,150 13,900 3.6
09/01/2013
6.23
 968,510 6.39 6.43 6.23 142,210 0 2.2
08/01/2013
6.39
 900,780 6.47 6.51 6.35 89,380 23,900 1.0
07/01/2013
6.47
 361,840 6.35 6.47 6.39 203,100 20,000 2.9
04/01/2013
6.35
 131,200 6.31 6.43 6.27 57,140 54,500 0.0
03/01/2013
6.31
 290,030 6.47 6.51 6.19 57,060 15,500 0.6
02/01/2013
6.47
 274,450 6.51 6.68 6.39 51,000 112,560 -1.0
28/12/2012
6.51
 819,740 6.23 6.51 6.11 32,000 55,800 -0.4
27/12/2012
6.23
 493,340 6.02 6.31 5.98 9,930 0 0.1
26/12/2012
6.02
 257,230 5.94 6.02 5.90 1,800 0 0.0
25/12/2012
5.94
 214,960 5.90 5.98 5.78 0 0 0
24/12/2012
5.90
 202,940 5.86 5.90 5.78 65,290 20,000 0.7
21/12/2012
5.86
 315,860 5.78 5.86 5.66 119,170 25,220 1.4
20/12/2012
5.78
 221,290 5.66 5.86 5.66 19,030 29,780 -0.2
19/12/2012
5.66
 227,420 5.62 5.74 5.62 10,130 40,000 -0.4
18/12/2012
5.62
 305,560 5.70 5.74 5.58 33,360 139,000 -1.5
17/12/2012
5.70
 171,370 5.74 5.78 5.70 25,980 0 0.4
14/12/2012
5.74
 199,010 5.74 5.82 5.74 16,150 10,000 0.1
13/12/2012
5.74
 280,000 5.82 5.86 5.70 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |