CTCP Thành Thành Công - Biên Hòa (sbt)

20.35
-0.05
(-0.25%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2012
6.98
 260,580 6.67 6.98 6.74 0 27,670 -0.6
17/04/2012
6.67
 91,920 6.37 6.67 6.67 0 4,200 -0.1
16/04/2012
6.37
 198,610 6.07 6.37 6.17 1,810 11,300 -0.2
13/04/2012
6.07
 590,840 5.80 6.07 5.90 73,000 9,000 1.2
12/04/2012
5.80
 183,720 5.80 5.90 5.73 8,500 0 0.1
11/04/2012
5.80
 185,020 5.66 5.93 5.73 0 2,000 -0.0
10/04/2012
5.66
 305,420 5.39 5.66 5.46 114,350 2,430 1.9
09/04/2012
5.39
 378,860 5.16 5.39 5.36 1,010 2,000 -0.0
06/04/2012
5.16
 70,010 5.09 5.16 5.09 1,300 920 0.0
05/04/2012
5.09
 46,960 5.06 5.09 4.92 1,500 1,510 0.0
04/04/2012
5.06
 42,000 5.12 5.16 4.99 3,000 1,500 0.0
03/04/2012
5.12
 85,970 5.02 5.16 4.99 2,000 0 0.0
30/03/2012
5.02
 128,810 5.16 5.16 4.92 13,340 0 0.2
29/03/2012
5.16
 51,170 5.26 5.29 5.12 13,830 0 0.2
28/03/2012
5.26
 131,620 5.22 5.26 5.16 5,000 12,000 -0.1
27/03/2012
5.22
 151,730 5.36 5.36 5.12 16,200 70,000 -0.8
26/03/2012
5.36
 87,410 5.36 5.43 5.26 12,710 0 0.2
23/03/2012
5.36
 193,000 5.39 5.43 5.32 92,260 5,000 1.4
22/03/2012
5.39
 137,880 5.36 5.46 5.29 74,630 0 1.2
21/03/2012
5.36
 238,950 5.26 5.43 5.26 91,590 0 1.5
20/03/2012
5.26
 110,790 5.02 5.26 5.02 21,320 0 0.3
19/03/2012
5.02
 62,220 5.06 5.12 5.02 0 0 0
16/03/2012
5.06
 72,440 5.16 5.29 5.06 0 0 0
15/03/2012
5.16
 68,350 4.99 5.16 4.89 0 1,000 -0.0
14/03/2012
4.99
 135,700 4.89 5.06 4.89 850 0 0.0
13/03/2012
4.89
 149,830 4.92 5.06 4.72 35,500 2,000 0.5
12/03/2012
4.92
 35,920 5.16 5.16 4.92 2,030 0 0.0
09/03/2012
5.16
 125,210 5.43 5.43 5.16 45,700 7,970 0.6
08/03/2012
5.43
 320,390 5.46 5.73 5.43 191,960 37,090 2.6
07/03/2012
5.46
 371,200 5.22 5.46 5.29 181,040 64,630 1.9
06/03/2012
5.22
 610,110 4.99 5.22 5.06 251,200 36,480 3.3
05/03/2012
4.99
 190,780 4.75 4.99 4.85 21,500 19,900 0.0
02/03/2012
4.75
 110,920 4.68 4.82 4.68 2,560 0 0.0
01/03/2012
4.68
 42,000 4.72 4.72 4.65 10,700 0 0.1
29/02/2012
4.72
 118,520 4.72 4.75 4.65 38,650 10,000 0.4
28/02/2012
4.72
 157,870 4.82 4.85 4.72 69,450 4,100 0.9
27/02/2012
4.82
 114,620 4.82 4.85 4.75 45,450 5,650 0.6
24/02/2012
4.82
 125,490 4.68 4.82 4.65 50,500 10,020 0.6
23/02/2012
4.68
 225,510 4.72 4.72 4.62 22,000 0 0.3
22/02/2012
4.72
 148,390 4.72 4.79 4.65 20,000 0 0.3
21/02/2012
4.72
 131,930 4.89 4.92 4.72 20,000 5,350 0.2
20/02/2012
4.89
 127,180 4.82 4.99 4.85 0 70,780 -1.0
17/02/2012
4.82
 251,050 4.85 4.89 4.79 88,180 184,070 -1.4
16/02/2012
4.85
 189,740 4.85 4.89 4.85 56,970 12,510 0.6
15/02/2012
4.85
 567,090 4.75 4.99 4.79 280,090 101,500 2.6
14/02/2012
4.75
 186,490 4.62 4.79 4.65 47,830 3,000 0.6
13/02/2012
4.62
 224,730 4.55 4.68 4.52 45,500 6,000 0.5
10/02/2012
4.55
 242,050 4.68 4.68 4.55 45,080 810 0.6
09/02/2012
4.68
 327,560 4.58 4.72 4.52 33,120 23,410 0.1
08/02/2012
4.58
 265,660 4.38 4.58 4.45 155,760 0 2.1
07/02/2012
4.38
 85,010 4.31 4.38 4.28 9,800 0 0.1
06/02/2012
4.31
 37,230 4.35 4.35 4.21 0 150 -0.0
03/02/2012
4.35
 403,060 4.35 4.55 4.35 9,000 0 0.1
02/02/2012
4.35
 356,910 4.15 4.35 4.21 5,000 0 0.1
01/02/2012
4.15
 59,670 4.15 4.21 4.11 0 31,910 -0.4
31/01/2012
4.15
 186,110 4.15 4.21 4.15 810 10,030 -0.1
30/01/2012
4.15
 30,380 4.11 4.15 4.11 10,800 23,900 -0.2
20/01/2012
4.11
 138,270 4.11 4.15 4.11 50,000 0 0.6
19/01/2012
4.11
 74,570 4.11 4.15 4.08 0 0 0
18/01/2012
4.11
 100,770 4.11 4.15 4.04 1,870 0 0.0
17/01/2012
4.11
 152,790 4.11 4.11 4.08 13,600 4,000 0.1
16/01/2012
4.11
 200,710 4.11 4.15 4.08 22,000 4,000 0.2
13/01/2012
4.11
 149,530 4.11 4.18 4.08 0 0 0
12/01/2012
4.11
 153,440 4.08 4.15 4.08 0 0 0
11/01/2012
4.08
 155,910 4.08 4.08 4.04 0 0 0
10/01/2012
4.08
 174,260 4.08 4.11 4.08 0 0 0
09/01/2012
4.08
 115,950 4.04 4.08 4.01 28,190 3,650 0.3
06/01/2012
4.04
 306,530 4.04 4.08 4.04 120,410 0 1.4
05/01/2012
4.04
 231,330 4.04 4.08 4.01 100,000 0 1.2
04/01/2012
4.04
 33,150 4.08 4.11 4.04 0 0 0
03/01/2012
4.08
 140,770 4.08 4.18 4.08 0 0 0
30/12/2011
4.08
 393,950 4.04 4.11 4.01 220,000 2,000 2.6
29/12/2011
4.04
 156,330 4.01 4.04 3.94 0 2,000 -0.0
28/12/2011
4.01
 140,170 3.94 4.01 3.94 0 2,000 -0.0
27/12/2011
3.94
 80,260 3.98 4.04 3.91 2,100 0 0.0
26/12/2011
3.98
 88,590 3.98 4.04 3.88 100 0 0.0
23/12/2011
3.98
 91,700 3.98 4.01 3.88 4,000 0 0.0
22/12/2011
3.98
 208,020 4.04 4.08 3.98 0 2,000 -0.0
21/12/2011
4.04
 70,890 4.04 4.11 3.98 0 2,000 -0.0
20/12/2011
4.04
 159,550 3.98 4.08 4.01 0 3,650 -0.0
19/12/2011
3.98
 105,420 3.84 4.01 3.91 2,000 0 0.0
16/12/2011
3.84
 80,840 3.74 3.88 3.81 0 1,340 -0.0
15/12/2011
3.74
 35,710 3.81 3.81 3.74 0 0 0
14/12/2011
3.81
 57,700 3.81 3.88 3.81 6,500 0 0.1
13/12/2011
3.81
 52,870 3.77 3.84 3.71 1,650 1,650 -0.0
12/12/2011
3.77
 23,090 3.84 3.88 3.77 0 0 0
09/12/2011
3.84
 19,490 3.84 3.88 3.77 3,000 0 0.0
08/12/2011
3.84
 28,820 3.88 3.88 3.84 0 3,510 -0.0
07/12/2011
3.88
 14,630 3.91 3.91 3.77 0 0 0
06/12/2011
3.91
 55,470 3.88 3.91 3.81 40,000 4,000 0.4
05/12/2011
3.88
 176,360 3.71 3.88 3.71 111,590 74,000 0.4
02/12/2011
3.71
 19,220 3.74 3.74 3.71 0 18,000 -0.2
01/12/2011
3.74
 58,810 3.71 3.77 3.57 11,110 55,000 -0.5
30/11/2011
3.71
 18,990 3.71 3.77 3.71 5,000 0 0.1
29/11/2011
3.71
 19,650 3.74 3.81 3.71 0 0 0
28/11/2011
3.74
 16,000 3.67 3.81 3.71 0 0 0
25/11/2011
3.67
 19,630 3.67 3.74 3.64 90 0 0.0
24/11/2011
3.67
 36,700 3.71 3.74 3.67 200 0 0.0
23/11/2011
3.71
 38,440 3.67 3.81 3.61 2,000 0 0.0
22/11/2011
3.67
 64,230 3.77 3.77 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |