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)
24/04/2012
7.54
 326,940 7.18 7.54 7.04 13,030 132,890 -2.5
23/04/2012
7.18
 485,850 6.86 7.18 6.86 13,590 315,600 -6.0
20/04/2012
6.86
 336,760 7.04 7.14 6.79 20,840 86,580 -1.3
19/04/2012
7.04
 1,105,800 7.39 7.75 7.04 60,050 384,020 -6.8
18/04/2012
7.39
 260,580 7.07 7.39 7.14 0 27,670 -0.6
17/04/2012
7.07
 91,920 6.75 7.07 7.07 0 4,200 -0.1
16/04/2012
6.75
 198,610 6.43 6.75 6.54 1,810 11,300 -0.2
13/04/2012
6.43
 590,840 6.14 6.43 6.25 73,000 9,000 1.2
12/04/2012
6.14
 183,720 6.14 6.25 6.07 8,500 0 0.1
11/04/2012
6.14
 185,020 6.00 6.29 6.07 0 2,000 -0.0
10/04/2012
6.00
 305,420 5.72 6.00 5.79 114,350 2,430 1.9
09/04/2012
5.72
 378,860 5.47 5.72 5.68 1,010 2,000 -0.0
06/04/2012
5.47
 70,010 5.39 5.47 5.39 1,300 920 0.0
05/04/2012
5.39
 46,960 5.36 5.39 5.22 1,500 1,510 0.0
04/04/2012
5.36
 42,000 5.43 5.47 5.29 3,000 1,500 0.0
03/04/2012
5.43
 85,970 5.32 5.47 5.29 2,000 0 0.0
30/03/2012
5.32
 128,810 5.47 5.47 5.22 13,340 0 0.2
29/03/2012
5.47
 51,170 5.57 5.61 5.43 13,830 0 0.2
28/03/2012
5.57
 131,620 5.54 5.57 5.47 5,000 12,000 -0.1
27/03/2012
5.54
 151,730 5.68 5.68 5.43 16,200 70,000 -0.8
26/03/2012
5.68
 87,410 5.68 5.75 5.57 12,710 0 0.2
23/03/2012
5.68
 193,000 5.72 5.75 5.64 92,260 5,000 1.4
22/03/2012
5.72
 137,880 5.68 5.79 5.61 74,630 0 1.2
21/03/2012
5.68
 238,950 5.57 5.75 5.57 91,590 0 1.5
20/03/2012
5.57
 110,790 5.32 5.57 5.32 21,320 0 0.3
19/03/2012
5.32
 62,220 5.36 5.43 5.32 0 0 0
16/03/2012
5.36
 72,440 5.47 5.61 5.36 0 0 0
15/03/2012
5.47
 68,350 5.29 5.47 5.18 0 1,000 -0.0
14/03/2012
5.29
 135,700 5.18 5.36 5.18 850 0 0.0
13/03/2012
5.18
 149,830 5.22 5.36 5.00 35,500 2,000 0.5
12/03/2012
5.22
 35,920 5.47 5.47 5.22 2,030 0 0.0
09/03/2012
5.47
 125,210 5.75 5.75 5.47 45,700 7,970 0.6
08/03/2012
5.75
 320,390 5.79 6.07 5.75 191,960 37,090 2.6
07/03/2012
5.79
 371,200 5.54 5.79 5.61 181,040 64,630 1.9
06/03/2012
5.54
 610,110 5.29 5.54 5.36 251,200 36,480 3.3
05/03/2012
5.29
 190,780 5.04 5.29 5.14 21,500 19,900 0.0
02/03/2012
5.04
 110,920 4.97 5.11 4.97 2,560 0 0.0
01/03/2012
4.97
 42,000 5.00 5.00 4.93 10,700 0 0.1
29/02/2012
5.00
 118,520 5.00 5.04 4.93 38,650 10,000 0.4
28/02/2012
5.00
 157,870 5.11 5.14 5.00 69,450 4,100 0.9
27/02/2012
5.11
 114,620 5.11 5.14 5.04 45,450 5,650 0.6
24/02/2012
5.11
 125,490 4.97 5.11 4.93 50,500 10,020 0.6
23/02/2012
4.97
 225,510 5.00 5.00 4.89 22,000 0 0.3
22/02/2012
5.00
 148,390 5.00 5.07 4.93 20,000 0 0.3
21/02/2012
5.00
 131,930 5.18 5.22 5.00 20,000 5,350 0.2
20/02/2012
5.18
 127,180 5.11 5.29 5.14 0 70,780 -1.0
17/02/2012
5.11
 251,050 5.14 5.18 5.07 88,180 184,070 -1.4
16/02/2012
5.14
 189,740 5.14 5.18 5.14 56,970 12,510 0.6
15/02/2012
5.14
 567,090 5.04 5.29 5.07 280,090 101,500 2.6
14/02/2012
5.04
 186,490 4.89 5.07 4.93 47,830 3,000 0.6
13/02/2012
4.89
 224,730 4.82 4.97 4.79 45,500 6,000 0.5
10/02/2012
4.82
 242,050 4.97 4.97 4.82 45,080 810 0.6
09/02/2012
4.97
 327,560 4.86 5.00 4.79 33,120 23,410 0.1
08/02/2012
4.86
 265,660 4.64 4.86 4.72 155,760 0 2.1
07/02/2012
4.64
 85,010 4.57 4.64 4.54 9,800 0 0.1
06/02/2012
4.57
 37,230 4.61 4.61 4.47 0 150 -0.0
03/02/2012
4.61
 403,060 4.61 4.82 4.61 9,000 0 0.1
02/02/2012
4.61
 356,910 4.39 4.61 4.47 5,000 0 0.1
01/02/2012
4.39
 59,670 4.39 4.47 4.36 0 31,910 -0.4
31/01/2012
4.39
 186,110 4.39 4.47 4.39 810 10,030 -0.1
30/01/2012
4.39
 30,380 4.36 4.39 4.36 10,800 23,900 -0.2
20/01/2012
4.36
 138,270 4.36 4.39 4.36 50,000 0 0.6
19/01/2012
4.36
 74,570 4.36 4.39 4.32 0 0 0
18/01/2012
4.36
 100,770 4.36 4.39 4.29 1,870 0 0.0
17/01/2012
4.36
 152,790 4.36 4.36 4.32 13,600 4,000 0.1
16/01/2012
4.36
 200,710 4.36 4.39 4.32 22,000 4,000 0.2
13/01/2012
4.36
 149,530 4.36 4.43 4.32 0 0 0
12/01/2012
4.36
 153,440 4.32 4.39 4.32 0 0 0
11/01/2012
4.32
 155,910 4.32 4.32 4.29 0 0 0
10/01/2012
4.32
 174,260 4.32 4.36 4.32 0 0 0
09/01/2012
4.32
 115,950 4.29 4.32 4.25 28,190 3,650 0.3
06/01/2012
4.29
 306,530 4.29 4.32 4.29 120,410 0 1.4
05/01/2012
4.29
 231,330 4.29 4.32 4.25 100,000 0 1.2
04/01/2012
4.29
 33,150 4.32 4.36 4.29 0 0 0
03/01/2012
4.32
 140,770 4.32 4.43 4.32 0 0 0
30/12/2011
4.32
 393,950 4.29 4.36 4.25 220,000 2,000 2.6
29/12/2011
4.29
 156,330 4.25 4.29 4.18 0 2,000 -0.0
28/12/2011
4.25
 140,170 4.18 4.25 4.18 0 2,000 -0.0
27/12/2011
4.18
 80,260 4.22 4.29 4.14 2,100 0 0.0
26/12/2011
4.22
 88,590 4.22 4.29 4.11 100 0 0.0
23/12/2011
4.22
 91,700 4.22 4.25 4.11 4,000 0 0.0
22/12/2011
4.22
 208,020 4.29 4.32 4.22 0 2,000 -0.0
21/12/2011
4.29
 70,890 4.29 4.36 4.22 0 2,000 -0.0
20/12/2011
4.29
 159,550 4.22 4.32 4.25 0 3,650 -0.0
19/12/2011
4.22
 105,420 4.07 4.25 4.14 2,000 0 0.0
16/12/2011
4.07
 80,840 3.97 4.11 4.04 0 1,340 -0.0
15/12/2011
3.97
 35,710 4.04 4.04 3.97 0 0 0
14/12/2011
4.04
 57,700 4.04 4.11 4.04 6,500 0 0.1
13/12/2011
4.04
 52,870 4.00 4.07 3.93 1,650 1,650 -0.0
12/12/2011
4.00
 23,090 4.07 4.11 4.00 0 0 0
09/12/2011
4.07
 19,490 4.07 4.11 4.00 3,000 0 0.0
08/12/2011
4.07
 28,820 4.11 4.11 4.07 0 3,510 -0.0
07/12/2011
4.11
 14,630 4.14 4.14 4.00 0 0 0
06/12/2011
4.14
 55,470 4.11 4.14 4.04 40,000 4,000 0.4
05/12/2011
4.11
 176,360 3.93 4.11 3.93 111,590 74,000 0.4
02/12/2011
3.93
 19,220 3.97 3.97 3.93 0 18,000 -0.2
01/12/2011
3.97
 58,810 3.93 4.00 3.79 11,110 55,000 -0.5
30/11/2011
3.93
 18,990 3.93 4.00 3.93 5,000 0 0.1
29/11/2011
3.93
 19,650 3.97 4.04 3.93 0 0 0
28/11/2011
3.97
 16,000 3.89 4.04 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |