CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2012
6.32
 151,660 6.25 6.39 6.25 47,830 5,000 0.7
25/10/2012
6.25
 183,820 6.32 6.36 6.25 13,000 0 0.2
24/10/2012
6.32
 146,940 6.25 6.39 6.28 10,000 0 0.2
23/10/2012
6.25
 108,810 6.25 6.28 6.25 0 0 0
22/10/2012
6.25
 551,510 6.39 6.39 6.17 106,110 0 1.8
19/10/2012
6.39
 360,360 6.39 6.39 6.25 106,430 0 1.8
18/10/2012
6.39
 272,480 6.36 6.50 6.36 94,990 0 1.7
17/10/2012
6.36
 179,330 6.47 6.50 6.32 16,000 0 0.3
16/10/2012
6.47
 461,150 6.21 6.50 6.25 0 5,500 -0.1
15/10/2012
6.21
 151,830 6.21 6.28 6.14 9,520 0 0.2
12/10/2012
6.21
 708,000 6.28 6.39 6.21 35,000 5,000 0.5
11/10/2012
6.28
 449,720 6.17 6.43 6.25 0 10,000 -0.2
10/10/2012
6.17
 234,440 6.28 6.28 6.17 15,300 10,000 0.1
09/10/2012
6.28
 94,260 6.32 6.36 6.25 1,000 0 0.0
08/10/2012
6.32
 338,150 6.32 6.39 6.28 75,980 0 1.3
05/10/2012
6.32
 532,300 6.14 6.32 6.14 242,900 0 4.1
04/10/2012
6.14
 60,190 6.25 6.25 6.14 610 0 0.0
03/10/2012
6.25
 196,030 6.28 6.32 6.21 82,000 500 1.4
02/10/2012
6.28
 110,960 6.14 6.28 6.06 34,040 0 0.6
01/10/2012
6.14
 276,530 6.36 6.36 6.14 142,370 900 2.4
28/09/2012
6.36
 472,450 6.21 6.39 6.21 302,070 0 5.2
27/09/2012
6.21
 89,450 6.21 6.25 6.17 87,660 81,460 0.1
26/09/2012
6.21
 105,540 6.28 6.36 6.17 13,800 5,000 0.2
25/09/2012
6.28
 194,640 6.39 6.39 6.25 10,000 0 0.2
24/09/2012
6.39
 372,030 6.62 6.62 6.36 50,550 0 0.9
21/09/2012
6.62
 3,548,340 6.32 6.62 6.32 2,836,070 1,301,890 27.3
20/09/2012
6.32
 409,990 6.02 6.32 5.88 150,000 0 2.5
19/09/2012
6.02
 376,970 6.06 6.06 5.77 39,100 65,470 -0.4
18/09/2012
6.06
 491,550 6.36 6.36 6.06 55,900 0 0.9
17/09/2012
6.36
 271,760 6.58 6.58 6.28 35,000 3,480 0.5
14/09/2012
6.58
 475,070 6.58 6.65 6.50 222,000 0 3.9
13/09/2012
6.58
 592,150 6.50 6.58 6.50 375,000 20,000 6.3
12/09/2012
6.50
 476,560 6.50 6.73 6.50 239,990 11,520 4.1
11/09/2012
6.50
 1,185,470 6.21 6.50 6.06 410,330 20,000 6.7
10/09/2012
6.21
 691,770 6.43 6.43 6.14 295,800 5,000 4.9
07/09/2012
6.43
 797,660 6.36 6.47 6.39 640,250 369,800 4.7
06/09/2012
6.36
 926,620 6.10 6.36 6.06 439,230 69,100 6.3
05/09/2012
6.10
 1,277,450 5.84 6.10 5.99 389,390 51,000 5.6
04/09/2012
5.84
 205,380 5.58 5.84 5.58 121,530 0 1.9
31/08/2012
5.58
 153,970 5.65 5.65 5.58 71,110 0 1.1
30/08/2012
5.65
 358,990 5.54 5.73 5.40 140,980 0 2.2
29/08/2012
5.54
 170,280 5.29 5.54 5.36 69,400 0 1.0
28/08/2012
5.29
 171,660 5.25 5.36 5.06 30,500 5,000 0.4
27/08/2012
5.25
 188,110 5.51 5.51 5.25 2,200 0 0.0
24/08/2012
5.51
 767,680 5.29 5.54 5.03 177,300 0 2.4
23/08/2012
5.29
 192,290 5.54 5.54 5.29 2,500 0 0.0
22/08/2012
5.54
 579,690 5.80 5.80 5.54 59,900 4,100 0.8
21/08/2012
5.80
 437,070 6.10 6.10 5.80 2,250 0 0.0
20/08/2012
6.10
 187,030 5.95 6.10 6.02 0 0 0
17/08/2012
5.95
 187,580 5.95 5.99 5.91 2,000 0 0.0
16/08/2012
5.95
 87,530 6.02 6.02 5.91 0 0 0
15/08/2012
6.02
 74,940 6.02 6.06 5.95 0 0 0
14/08/2012
6.02
 153,010 5.99 6.10 5.91 0 0 0
13/08/2012
5.99
 107,700 6.10 6.10 5.91 0 10,000 -0.2
10/08/2012
6.10
 65,130 6.17 6.21 6.10 0 300 -0.0
09/08/2012
6.17
 58,140 6.14 6.25 6.14 0 0 0
08/08/2012
6.14
 42,500 6.14 6.17 6.10 0 0 0
07/08/2012
6.14
 36,170 6.21 6.21 6.10 1,000 0 0.0
06/08/2012
6.21
 219,000 6.06 6.25 6.10 300 0 0.0
03/08/2012
6.06
 83,000 6.10 6.14 6.06 14,700 700 0.2
02/08/2012
6.10
 79,030 6.10 6.17 6.06 20,550 0 0.3
01/08/2012
6.10
 134,190 6.14 6.14 6.02 77,800 0 1.3
31/07/2012
6.14
 84,530 6.10 6.17 6.06 25,000 0 0.4
30/07/2012
6.10
 62,670 6.10 6.14 6.02 40 0 0.0
27/07/2012
6.10
 289,560 6.17 6.25 6.06 10,000 0 0.2
26/07/2012
6.17
 170,130 6.21 6.28 6.14 1,500 47,000 -0.8
25/07/2012
6.21
 244,040 6.17 6.28 6.14 16,540 94,000 -1.3
24/07/2012
6.17
 449,590 6.43 6.43 6.14 14,460 104,500 -1.5
23/07/2012
6.43
 308,050 6.58 6.62 6.39 115,200 0 2.0
20/07/2012
6.58
 926,090 6.62 6.80 6.58 195,500 20,000 3.2
19/07/2012
6.62
 472,000 6.39 6.65 6.28 73,440 5,000 1.2
18/07/2012
6.39
 396,450 6.39 6.39 6.21 193,570 90,000 1.8
17/07/2012
6.39
 437,770 6.28 6.39 6.17 41,500 0 0.7
16/07/2012
6.28
 407,940 6.43 6.47 6.25 156,890 0 2.7
13/07/2012
6.43
 423,510 6.21 6.50 6.21 6,000 600 0.1
12/07/2012
6.21
 504,110 5.91 6.21 5.91 0 10,000 -0.2
11/07/2012
5.91
 99,940 5.88 5.95 5.84 330 6,600 -0.1
10/07/2012
5.88
 123,190 5.91 5.91 5.77 10,200 2,500 0.1
09/07/2012
5.91
 199,040 5.99 6.02 5.77 0 1,520 -0.0
06/07/2012
5.99
 177,760 5.95 6.10 5.91 0 0 0
05/07/2012
5.95
 148,120 5.88 5.99 5.80 0 5,000 -0.1
04/07/2012
5.88
 146,580 5.91 6.02 5.80 570 0 0.0
03/07/2012
5.91
 429,520 5.99 5.99 5.80 1,600 0 0.0
02/07/2012
5.99
 196,610 6.10 6.17 5.99 12,000 0 0.2
29/06/2012
6.10
 184,720 6.06 6.21 5.95 0 0 0
28/06/2012
6.06
 347,420 5.95 6.06 5.84 1,170 99,450 -1.6
27/06/2012
5.95
 346,780 5.95 6.06 5.91 0 63,430 -1.0
26/06/2012
5.95
 523,220 6.14 6.14 5.91 2,000 250,840 -4.0
25/06/2012
6.14
 462,770 6.39 6.47 6.14 23,900 0 0.4
22/06/2012
6.39
 397,860 6.54 6.58 6.39 21,000 29,750 -0.2
21/06/2012
6.54
 357,920 6.73 6.76 6.54 7,000 49,880 -0.8
20/06/2012
6.73
 193,810 6.73 6.80 6.69 55,000 30,000 0.5
19/06/2012
6.73
 611,180 6.87 6.87 6.69 0 101,480 -1.9
18/06/2012
6.87
 434,130 6.87 6.99 6.84 34,050 151,080 -2.2
15/06/2012
6.87
 381,430 6.84 6.99 6.80 500 95,180 -1.8
14/06/2012
6.84
 635,930 6.73 7.06 6.76 29,000 44,000 -0.3
13/06/2012
6.73
 220,640 6.76 6.87 6.73 5,000 76,800 -1.3
12/06/2012
6.76
 270,230 6.87 6.91 6.76 5,000 0 0.1
11/06/2012
6.87
 617,250 6.76 7.02 6.73 3,200 56,400 -1.0
08/06/2012
6.76
 600,920 6.95 7.02 6.69 51,000 38,240 0.2

Chính sách bảo mật | Điều khoản sử dụng |