CTCP Thành Thành Công - Biên Hòa (sbt)

24
-0.05
(-0.21%)
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
(2025-12-29) 		-0.40 -1.64% 12,969,200 464,400 11.5
24
25.10
24
2 tháng
(2025-12-01) 		-0.85 -3.41% 26,188,200 107,100 2.8
24
25.20
24
3 tháng
(2025-10-30) 		-1.35 -5.31% 43,642,500 -357,600 -8.9
24
25.45
24
6 tháng
(2025-08-01) 		0.35 1.48% 116,065,000 -4,316,800 -105.2
23.70
26.90
24
12 tháng
(2025-02-03) 		11.75 95.53% 391,015,300 -3,275,778 -87.3
12.30
26.90
24
24 tháng
(2024-02-15) 		11.87 97.43% 964,341,100 -26,681,061 -378.0
9.77
26.90
24
36 tháng
(2023-02-13) 		12.48 107.86% 1,634,759,600 -24,126,097 -344.5
9.77
26.90
24
60 tháng
(2021-02-23) 		6.67 38.39% 3,432,769,700 -7,772,147 -219.8
8.23
26.90
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2012
6.62
 63,980 6.93 6.93 6.62 2,000 0 0.0
01/11/2012
6.93
 295,820 6.86 6.97 6.74 105,000 27,850 1.4
31/10/2012
6.86
 206,820 6.82 6.89 6.78 79,790 15,000 1.1
30/10/2012
6.82
 496,450 6.66 6.93 6.78 88,900 500 1.5
29/10/2012
6.66
 93,360 6.70 6.74 6.66 0 0 0
26/10/2012
6.70
 151,660 6.62 6.78 6.62 47,830 5,000 0.7
25/10/2012
6.62
 183,820 6.70 6.74 6.62 13,000 0 0.2
24/10/2012
6.70
 146,940 6.62 6.78 6.66 10,000 0 0.2
23/10/2012
6.62
 108,810 6.62 6.66 6.62 0 0 0
22/10/2012
6.62
 551,510 6.78 6.78 6.54 106,110 0 1.8
19/10/2012
6.78
 360,360 6.78 6.78 6.62 106,430 0 1.8
18/10/2012
6.78
 272,480 6.74 6.89 6.74 94,990 0 1.7
17/10/2012
6.74
 179,330 6.86 6.89 6.70 16,000 0 0.3
16/10/2012
6.86
 461,150 6.58 6.89 6.62 0 5,500 -0.1
15/10/2012
6.58
 151,830 6.58 6.66 6.50 9,520 0 0.2
12/10/2012
6.58
 708,000 6.66 6.78 6.58 35,000 5,000 0.5
11/10/2012
6.66
 449,720 6.54 6.82 6.62 0 10,000 -0.2
10/10/2012
6.54
 234,440 6.66 6.66 6.54 15,300 10,000 0.1
09/10/2012
6.66
 94,260 6.70 6.74 6.62 1,000 0 0.0
08/10/2012
6.70
 338,150 6.70 6.78 6.66 75,980 0 1.3
05/10/2012
6.70
 532,300 6.50 6.70 6.50 242,900 0 4.1
04/10/2012
6.50
 60,190 6.62 6.62 6.50 610 0 0.0
03/10/2012
6.62
 196,030 6.66 6.70 6.58 82,000 500 1.4
02/10/2012
6.66
 110,960 6.50 6.66 6.42 34,040 0 0.6
01/10/2012
6.50
 276,530 6.74 6.74 6.50 142,370 900 2.4
28/09/2012
6.74
 472,450 6.58 6.78 6.58 302,070 0 5.2
27/09/2012
6.58
 89,450 6.58 6.62 6.54 87,660 81,460 0.1
26/09/2012
6.58
 105,540 6.66 6.74 6.54 13,800 5,000 0.2
25/09/2012
6.66
 194,640 6.78 6.78 6.62 10,000 0 0.2
24/09/2012
6.78
 372,030 7.01 7.01 6.74 50,550 0 0.9
21/09/2012
7.01
 3,548,340 6.70 7.01 6.70 2,836,070 1,301,890 27.3
20/09/2012
6.70
 409,990 6.39 6.70 6.23 150,000 0 2.5
19/09/2012
6.39
 376,970 6.42 6.42 6.11 39,100 65,470 -0.4
18/09/2012
6.42
 491,550 6.74 6.74 6.42 55,900 0 0.9
17/09/2012
6.74
 271,760 6.97 6.97 6.66 35,000 3,480 0.5
14/09/2012
6.97
 475,070 6.97 7.05 6.89 222,000 0 3.9
13/09/2012
6.97
 592,150 6.89 6.97 6.89 375,000 20,000 6.3
12/09/2012
6.89
 476,560 6.89 7.13 6.89 239,990 11,520 4.1
11/09/2012
6.89
 1,185,470 6.58 6.89 6.42 410,330 20,000 6.7
10/09/2012
6.58
 691,770 6.82 6.82 6.50 295,800 5,000 4.9
07/09/2012
6.82
 797,660 6.74 6.86 6.78 640,250 369,800 4.7
06/09/2012
6.74
 926,620 6.46 6.74 6.42 439,230 69,100 6.3
05/09/2012
6.46
 1,277,450 6.19 6.46 6.35 389,390 51,000 5.6
04/09/2012
6.19
 205,380 5.92 6.19 5.92 121,530 0 1.9
31/08/2012
5.92
 153,970 5.99 5.99 5.92 71,110 0 1.1
30/08/2012
5.99
 358,990 5.88 6.07 5.72 140,980 0 2.2
29/08/2012
5.88
 170,280 5.60 5.88 5.68 69,400 0 1.0
28/08/2012
5.60
 171,660 5.56 5.68 5.37 30,500 5,000 0.4
27/08/2012
5.56
 188,110 5.84 5.84 5.56 2,200 0 0.0
24/08/2012
5.84
 767,680 5.60 5.88 5.33 177,300 0 2.4
23/08/2012
5.60
 192,290 5.88 5.88 5.60 2,500 0 0.0
22/08/2012
5.88
 579,690 6.15 6.15 5.88 59,900 4,100 0.8
21/08/2012
6.15
 437,070 6.46 6.46 6.15 2,250 0 0.0
20/08/2012
6.46
 187,030 6.31 6.46 6.39 0 0 0
17/08/2012
6.31
 187,580 6.31 6.35 6.27 2,000 0 0.0
16/08/2012
6.31
 87,530 6.39 6.39 6.27 0 0 0
15/08/2012
6.39
 74,940 6.39 6.42 6.31 0 0 0
14/08/2012
6.39
 153,010 6.35 6.46 6.27 0 0 0
13/08/2012
6.35
 107,700 6.46 6.46 6.27 0 10,000 -0.2
10/08/2012
6.46
 65,130 6.54 6.58 6.46 0 300 -0.0
09/08/2012
6.54
 58,140 6.50 6.62 6.50 0 0 0
08/08/2012
6.50
 42,500 6.50 6.54 6.46 0 0 0
07/08/2012
6.50
 36,170 6.58 6.58 6.46 1,000 0 0.0
06/08/2012
6.58
 219,000 6.42 6.62 6.46 300 0 0.0
03/08/2012
6.42
 83,000 6.46 6.50 6.42 14,700 700 0.2
02/08/2012
6.46
 79,030 6.46 6.54 6.42 20,550 0 0.3
01/08/2012
6.46
 134,190 6.50 6.50 6.39 77,800 0 1.3
31/07/2012
6.50
 84,530 6.46 6.54 6.42 25,000 0 0.4
30/07/2012
6.46
 62,670 6.46 6.50 6.39 40 0 0.0
27/07/2012
6.46
 289,560 6.54 6.62 6.42 10,000 0 0.2
26/07/2012
6.54
 170,130 6.58 6.66 6.50 1,500 47,000 -0.8
25/07/2012
6.58
 244,040 6.54 6.66 6.50 16,540 94,000 -1.3
24/07/2012
6.54
 449,590 6.82 6.82 6.50 14,460 104,500 -1.5
23/07/2012
6.82
 308,050 6.97 7.01 6.78 115,200 0 2.0
20/07/2012
6.97
 926,090 7.01 7.21 6.97 195,500 20,000 3.2
19/07/2012
7.01
 472,000 6.78 7.05 6.66 73,440 5,000 1.2
18/07/2012
6.78
 396,450 6.78 6.78 6.58 193,570 90,000 1.8
17/07/2012
6.78
 437,770 6.66 6.78 6.54 41,500 0 0.7
16/07/2012
6.66
 407,940 6.82 6.86 6.62 156,890 0 2.7
13/07/2012
6.82
 423,510 6.58 6.89 6.58 6,000 600 0.1
12/07/2012
6.58
 504,110 6.27 6.58 6.27 0 10,000 -0.2
11/07/2012
6.27
 99,940 6.23 6.31 6.19 330 6,600 -0.1
10/07/2012
6.23
 123,190 6.27 6.27 6.11 10,200 2,500 0.1
09/07/2012
6.27
 199,040 6.35 6.39 6.11 0 1,520 -0.0
06/07/2012
6.35
 177,760 6.31 6.46 6.27 0 0 0
05/07/2012
6.31
 148,120 6.23 6.35 6.15 0 5,000 -0.1
04/07/2012
6.23
 146,580 6.27 6.39 6.15 570 0 0.0
03/07/2012
6.27
 429,520 6.35 6.35 6.15 1,600 0 0.0
02/07/2012
6.35
 196,610 6.46 6.54 6.35 12,000 0 0.2
29/06/2012
6.46
 184,720 6.42 6.58 6.31 0 0 0
28/06/2012
6.42
 347,420 6.31 6.42 6.19 1,170 99,450 -1.6
27/06/2012
6.31
 346,780 6.31 6.42 6.27 0 63,430 -1.0
26/06/2012
6.31
 523,220 6.50 6.50 6.27 2,000 250,840 -4.0
25/06/2012
6.50
 462,770 6.78 6.86 6.50 23,900 0 0.4
22/06/2012
6.78
 397,860 6.93 6.97 6.78 21,000 29,750 -0.2
21/06/2012
6.93
 357,920 7.13 7.17 6.93 7,000 49,880 -0.8
20/06/2012
7.13
 193,810 7.13 7.21 7.09 55,000 30,000 0.5
19/06/2012
7.13
 611,180 7.29 7.29 7.09 0 101,480 -1.9
18/06/2012
7.29
 434,130 7.29 7.40 7.25 34,050 151,080 -2.2
15/06/2012
7.29
 381,430 7.25 7.40 7.21 500 95,180 -1.8

Chính sách bảo mật | Điều khoản sử dụng |