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)
04/10/2011
4.04
 63,210 3.91 4.04 3.91 35,000 0 0.4
03/10/2011
3.91
 88,410 4.10 4.13 3.91 0 2,800 -0.0
30/09/2011
4.10
 334,670 4.10 4.19 4.07 8,000 105,370 -1.3
29/09/2011
4.10
 190,020 4.16 4.22 4.07 4,990 62,430 -0.8
28/09/2011
4.16
 194,560 4.16 4.25 4.16 10,800 47,200 -0.5
27/09/2011
4.16
 219,290 4.13 4.22 4.13 0 109,590 -1.5
26/09/2011
4.13
 279,680 4.22 4.28 4.13 0 175,030 -2.4
23/09/2011
4.22
 96,820 4.28 4.28 4.13 1,470 0 0.0
22/09/2011
4.28
 448,590 4.22 4.28 4.19 121,030 80,000 0.6
21/09/2011
4.22
 285,660 4.13 4.22 4.10 2,000 5,000 -0.0
20/09/2011
4.13
 111,310 4.16 4.16 4.10 61,500 0 0.8
19/09/2011
4.16
 66,940 4.10 4.16 4.07 1,150 0 0.0
16/09/2011
4.10
 99,190 4.19 4.19 4.10 15,500 0 0.2
15/09/2011
4.19
 116,730 4.16 4.19 4.04 0 10,000 -0.1
14/09/2011
4.16
 292,170 4.28 4.28 4.13 10,000 5,650 0.1
13/09/2011
4.28
 474,330 4.22 4.28 4.19 0 5,000 -0.1
12/09/2011
4.22
 181,630 4.28 4.32 4.22 15,000 0 0.2
09/09/2011
4.28
 283,130 4.28 4.32 4.22 0 0 0
08/09/2011
4.28
 697,370 4.25 4.35 4.25 20,000 125,000 -1.5
07/09/2011
4.25
 448,280 4.22 4.25 4.22 25,000 114,560 -1.2
06/09/2011
4.22
 411,990 4.19 4.25 4.10 173,300 60,000 1.5
05/09/2011
4.19
 194,510 4.25 4.28 4.13 0 55,440 -0.7
01/09/2011
4.25
 379,520 4.13 4.28 4.07 0 74,970 -1.0
31/08/2011
4.13
 549,140 4.16 4.16 4.07 68,050 190,000 -1.6
30/08/2011
4.16
 322,510 4.19 4.25 4.16 79,000 65,350 0.2
29/08/2011
4.19
 216,900 4.19 4.25 4.16 7,000 38,000 -0.4
26/08/2011
4.19
 302,510 4.25 4.28 4.19 6,000 10,000 -0.1
25/08/2011
4.25
 424,440 4.16 4.28 4.13 19,000 96,000 -1.0
24/08/2011
4.16
 243,180 4.07 4.19 4.04 6,000 0 0.1
23/08/2011
4.07
 351,190 4.07 4.10 3.97 5,000 15,000 -0.1
22/08/2011
4.07
 343,840 3.91 4.07 3.94 10,000 104,050 -1.2
19/08/2011
3.91
 331,260 3.91 3.91 3.85 20,000 53,750 -0.4
18/08/2011
3.91
 406,000 3.88 3.97 3.88 40,000 45,670 -0.1
17/08/2011
3.88
 393,990 3.82 3.88 3.82 15,000 227,330 -2.6
16/08/2011
3.82
 257,370 3.79 3.82 3.76 500 0 0.0
15/08/2011
3.79
 367,170 3.82 3.82 3.76 8,750 0 0.1
12/08/2011
3.82
 541,550 3.82 3.88 3.82 20,000 5,010 0.2
11/08/2011
3.82
 570,470 3.82 3.85 3.76 100,070 10,000 1.1
10/08/2011
3.82
 686,280 3.76 3.85 3.76 305,000 56,500 3.1
09/08/2011
3.76
 707,930 3.76 3.76 3.69 113,000 51,020 0.7
08/08/2011
3.76
 587,670 3.69 3.76 3.66 40,000 171,530 -1.6
05/08/2011
3.69
 138,140 3.76 3.76 3.66 31,130 9,850 0.3
04/08/2011
3.76
 508,080 3.60 3.76 3.60 154,000 57,000 1.2
03/08/2011
3.60
 201,720 3.69 3.69 3.57 104,700 0 1.2
02/08/2011
3.69
 406,870 3.66 3.76 3.66 95,000 11,000 1.0
01/08/2011
3.66
 578,290 3.51 3.66 3.54 94,150 150,000 -0.7
29/07/2011
3.51
 73,160 3.54 3.57 3.51 23,000 0 0.3
28/07/2011
3.54
 256,420 3.51 3.60 3.48 15,000 0 0.2
27/07/2011
3.51
 126,480 3.51 3.57 3.45 10,000 0 0.1
26/07/2011
3.51
 225,290 3.63 3.66 3.48 12,380 0 0.1
25/07/2011
3.63
 39,530 3.66 3.69 3.57 0 0 0
22/07/2011
3.66
 52,900 3.76 3.76 3.66 8,000 0 0.1
21/07/2011
3.76
 212,780 3.82 3.85 3.73 100,000 0 1.2
20/07/2011
3.82
 356,960 3.85 3.85 3.82 185,000 0 2.3
19/07/2011
3.85
 442,890 3.85 3.91 3.82 99,990 0 1.2
18/07/2011
3.85
 58,763 3.76 3.88 3.73 95,160 50,000 0.6
15/07/2011
3.76
 780,080 3.85 3.91 3.76 208,800 250,000 -0.5
14/07/2011
3.85
 1,196,220 3.82 3.91 3.76 428,030 300,000 1.6
13/07/2011
3.82
 485,260 3.73 3.82 3.69 43,670 101,000 -0.7
12/07/2011
3.73
 580,130 3.73 3.73 3.63 57,240 22,590 0.4
11/07/2011
3.73
 525,080 3.69 3.79 3.66 50,000 2,000 0.6
08/07/2011
3.69
 692,510 3.54 3.69 3.51 213,000 123,800 1.1
07/07/2011
3.54
 370,430 3.51 3.57 3.48 85,740 120,000 -0.4
06/07/2011
3.51
 726,640 3.45 3.57 3.38 120,000 381,000 -2.9
05/07/2011
3.45
 583,940 3.29 3.45 3.29 260,000 2,000 2.8
04/07/2011
3.29
 391,700 3.23 3.29 3.23 67,200 0 0.7
01/07/2011
3.23
 275,000 3.26 3.26 3.17 86,490 27,000 0.6
30/06/2011
3.26
 150,330 3.29 3.32 3.26 29,010 77,700 -0.5
29/06/2011
3.29
 130,240 3.23 3.29 3.23 17,590 32,400 -0.2
28/06/2011
3.23
 84,830 3.29 3.32 3.23 3,000 18,000 -0.2
27/06/2011
3.29
 252,670 3.29 3.32 3.23 14,450 65,500 -0.5
24/06/2011
3.29
 248,770 3.29 3.32 3.26 2,000 38,000 -0.4
23/06/2011
3.29
 254,580 3.32 3.35 3.29 2,950 95,860 -1.0
22/06/2011
3.32
 238,010 3.29 3.35 3.29 0 1,500 -0.0
21/06/2011
3.29
 103,430 3.20 3.29 3.20 6,400 33,600 -0.3
20/06/2011
3.20
 186,840 3.20 3.26 3.17 0 0 0
17/06/2011
3.20
 465,440 3.35 3.35 3.20 35,300 34,100 0.0
16/06/2011
3.35
 65,540 3.26 3.35 3.23 10,000 100 0.1
15/06/2011
3.26
 301,750 3.38 3.38 3.23 23,470 50,000 -0.3
14/06/2011
3.38
 457,100 3.42 3.57 3.38 13,000 139,200 -1.4
13/06/2011
3.42
 420,240 3.45 3.45 3.35 1,520 88,450 -1.0
10/06/2011
3.45
 497,360 3.32 3.48 3.38 195,000 50,000 1.6
09/06/2011
3.32
 223,590 3.32 3.35 3.26 11,150 82,100 -0.8
08/06/2011
3.32
 479,440 3.32 3.42 3.26 0 160,000 -1.7
07/06/2011
3.32
 483,730 3.17 3.32 3.23 222,500 77,460 1.6
06/06/2011
3.17
 84,210 3.17 3.26 3.07 0 0 0
03/06/2011
3.17
 743,690 3.32 3.35 3.17 139,500 262,580 -1.3
02/06/2011
3.32
 910,990 3.23 3.35 3.23 274,000 0 2.9
01/06/2011
3.23
 394,390 3.10 3.26 3.07 117,400 10,000 1.1
31/05/2011
3.10
 161,630 3.04 3.10 2.98 104,210 5,000 1.0
30/05/2011
3.04
 148,310 3.20 3.23 3.04 50,000 0 0.5
27/05/2011
3.20
 255,350 3.07 3.20 3.04 50,120 0 0.5
26/05/2011
3.07
 497,080 2.95 3.07 2.83 148,590 56,880 0.9
25/05/2011
2.95
 338,120 3.07 3.07 2.95 60,000 0 0.6
24/05/2011
3.07
 275,470 3.20 3.20 3.04 57,000 15,900 0.4
23/05/2011
3.20
 103,960 3.26 3.26 3.17 390 14,990 -0.2
20/05/2011
3.26
 229,300 3.23 3.32 3.20 30,100 45,760 -0.2
19/05/2011
3.23
 221,020 3.26 3.32 3.23 0 11,000 -0.1
18/05/2011
3.26
 145,650 3.29 3.29 3.20 0 0 0
17/05/2011
3.29
 347,540 3.38 3.38 3.26 165,000 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |