CTCP Thành Thành Công - Biên Hòa (sbt)

21.30
0
(0%)
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 0% 12,131,500 -347,258 0
20.70
21.30
21.30
2 tháng
(2026-06-04) 		1.05 5.20% 24,337,600 -166,563 0
20.20
21.90
21.30
3 tháng
(2026-05-05) 		0.85 4.17% 37,330,400 -1,005,034 0
20.10
21.90
21.30
6 tháng
(2026-02-04) 		-1.30 -5.75% 66,612,100 -2,472,499 -15.8
19.43
22.83
21.30
12 tháng
(2025-08-08) 		-2.29 -9.72% 175,193,000 -6,279,699 -108.5
19.43
25.38
21.30
24 tháng
(2024-08-13) 		10.32 94.33% 631,351,500 -10,732,373 -167.6
10.12
25.38
21.30
36 tháng
(2023-08-21) 		8.64 68.55% 1,304,763,800 -30,727,110 -414.7
9.22
25.38
21.30
60 tháng
(2021-08-30) 		4.78 29.04% 3,023,046,400 -16,201,246 -350.4
7.76
25.38
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2025
16.84
 1,347,300 17.03 17.03 16.70 38,500 23,200 0
21/05/2025
16.98
 2,517,000 16.65 17.03 16.46 269,900 73,700 3.5
20/05/2025
16.51
 2,987,300 16.56 16.60 16.37 51,500 1,600 0.9
19/05/2025
16.51
 1,271,200 16.51 16.51 16.32 13,900 23,400 0
16/05/2025
16.51
 1,224,800 16.56 16.56 16.32 400 17,600 0
15/05/2025
16.51
 1,460,100 16.46 16.51 16.18 300 77,400 0
14/05/2025
16.42
 2,401,200 16.37 16.42 16.18 100 59,537 0
13/05/2025
16.37
 1,671,900 16.32 16.37 16.13 800 20,500 0
12/05/2025
16.32
 1,862,500 16.37 16.37 16.13 200 78,200 0
09/05/2025
16.37
 1,411,000 16.37 16.42 16.13 300 58,300 0
08/05/2025
16.37
 2,362,900 15.94 16.46 15.90 83,200 7,100 0
07/05/2025
15.85
 1,805,700 15.85 15.94 15.75 90,900 4,500 0
06/05/2025
15.85
 2,683,800 15.90 15.90 15.61 14,000 40,900 0
05/05/2025
15.94
 1,311,100 16.08 16.08 15.85 25,000 11,500 0
29/04/2025
16.04
 1,682,000 15.99 16.04 15.90 371,000 5,000 6.2
28/04/2025
15.99
 1,038,300 16.04 16.04 15.85 314,600 74,860 4.1
25/04/2025
15.99
 1,586,600 15.99 16.04 15.85 37,300 22,000 0.3
24/04/2025
15.99
 1,240,400 16.04 16.04 15.90 73,200 93,000 -0.3
23/04/2025
15.99
 1,333,600 16.04 16.04 15.85 46,900 29,200 0.3
22/04/2025
15.94
 3,212,500 15.99 15.99 15.38 11,370 415,200 -6.7
21/04/2025
15.94
 1,146,800 15.90 16.04 15.75 1,400 63,200 -1.0
18/04/2025
15.90
 4,390,500 15.05 16.04 15 164,100 318,320 -2.6
17/04/2025
15.05
 1,302,600 15 15.05 14.86 92,800 263,800 -2.7
16/04/2025
15.05
 1,603,500 15.09 15.14 14.81 0 402,570 -6.4
15/04/2025
15.09
 4,597,000 13.92 15.09 13.92 368,900 183,001 3.0
14/04/2025
14.95
 3,138,400 15.05 15.05 14.67 300 138,800 -2.2
11/04/2025
14.95
 3,604,900 14.76 14.95 14.43 132,800 220,980 -1.4
10/04/2025
14.76
 8,839,000 14.72 14.76 14.43 291,600 143,600 2.3
09/04/2025
13.82
 2,295,800 13.68 14.15 13.21 128,300 677,855 -8.0
08/04/2025
13.82
 3,661,400 13.82 14.06 13.40 10,200 277,700 -3.9
04/04/2025
14.15
 2,907,000 13.54 14.15 13.21 51,100 871,852 -11.8
03/04/2025
13.68
 4,791,200 13.49 14.06 13.44 128,300 116,258 0.2
02/04/2025
14.29
 2,657,900 14.29 14.34 14.06 285,000 105,300 2.7
01/04/2025
14.25
 2,257,900 14.01 14.25 13.82 66,990 146,610 -1.2
31/03/2025
14.01
 1,534,100 14.01 14.01 13.49 35,900 281,517 -3.6
28/03/2025
14.01
 2,427,300 14.01 14.01 13.68 79,500 530,837 -6.6
27/03/2025
14.01
 1,228,900 13.96 14.06 13.82 152,112 108,000 0.7
26/03/2025
14.06
 1,772,100 14.06 14.20 13.77 6,300 165,200 -2.3
25/03/2025
14.10
 2,301,300 14.25 14.25 13.96 0 0 0
24/03/2025
14.20
 1,458,800 14.25 14.25 14.06 47,600 11,100 0.5
21/03/2025
14.25
 2,889,700 13.96 14.25 13.96 0 0 0
20/03/2025
13.96
 3,348,200 14.20 14.34 13.87 35,000 328,100 -4.4
19/03/2025
14.20
 2,529,400 14.29 14.53 14.20 18,170 85,180 -1.0
18/03/2025
14.29
 1,937,900 14.25 14.34 14.15 28,100 52,900 -0.4
17/03/2025
14.25
 2,069,900 14.15 14.25 14.01 2,700 158,832 -2.3
14/03/2025
14.15
 2,229,800 14.06 14.15 13.96 2,000 152,000 -2.2
13/03/2025
14.06
 3,314,300 14.10 14.15 13.96 94,520 119,800 -0.4
12/03/2025
14.15
 2,196,300 14.10 14.25 13.96 5,366 364,441 -5.4
11/03/2025
14.10
 2,542,700 13.87 14.15 13.73 273,888 351,700 -1.2
10/03/2025
14.15
 3,825,100 13.77 14.15 13.73 377,800 323,921 0.8
07/03/2025
13.77
 2,556,200 13.40 13.77 13.40 17,500 52,900 -0.5
06/03/2025
13.58
 4,131,700 13.63 13.63 13.21 3,300 455,238 -6.5
05/03/2025
13.58
 7,283,800 12.88 13.58 12.83 1,295,800 144,200 16.0
04/03/2025
12.88
 1,637,200 12.83 12.88 12.59 19,800 114,767 -1.3
03/03/2025
12.88
 1,550,000 12.88 12.92 12.78 79,100 107,500 -0.4
28/02/2025
12.78
 2,091,300 12.78 13.02 12.69 450,300 326,582 1.7
27/02/2025
12.78
 2,817,000 12.88 12.92 12.64 528,700 4,160 7.1
26/02/2025
12.88
 2,384,000 12.83 12.92 12.69 401,900 225,635 2.4
25/02/2025
12.88
 4,929,700 12.88 12.92 12.55 967,200 61,150 12.2
24/02/2025
12.88
 1,649,500 12.78 12.88 12.59 212,600 28,163 2.5
21/02/2025
12.83
 3,774,400 12.74 12.83 12.55 265,800 324,878 -0.8
20/02/2025
12.83
 3,428,400 12.97 12.97 12.64 52,500 211,300 -2.2
19/02/2025
12.97
 3,438,800 12.88 12.97 12.83 6,100 198,140 -2.6
18/02/2025
12.88
 2,328,500 12.74 13.02 12.59 165,900 269,983 -1.4
17/02/2025
12.74
 2,519,000 12.64 12.74 12.59 545,500 159,210 5.2
14/02/2025
12.64
 2,293,100 12.74 12.78 12.55 200 60,200 -0.8
13/02/2025
12.74
 2,076,000 12.64 12.74 12.41 29,300 299,157 -3.6
12/02/2025
12.64
 2,264,100 12.83 12.83 12.55 42,820 205,900 -2.2
11/02/2025
12.83
 4,544,000 12.78 12.88 12.74 145,200 348,400 -2.7
10/02/2025
12.74
 2,911,900 12.74 12.74 12.55 531,200 102,700 5.7
07/02/2025
12.74
 4,240,300 12.74 12.78 12.59 291,086 131,550 2.1
06/02/2025
12.74
 5,443,900 12.08 12.74 12.08 600,400 87,988 6.7
05/02/2025
12.08
 2,568,200 12.03 12.08 11.93 0 185,500 -2.4
04/02/2025
11.93
 1,661,400 11.60 11.93 11.60 75,200 32,700 0.5
03/02/2025
11.60
 1,435,400 11.65 11.75 11.51 79,300 27,910 0.6
24/01/2025
11.60
 3,884,900 11.60 11.60 11.32 31,500 62,100 -0.4
23/01/2025
11.56
 4,122,700 11.27 11.60 11.18 14,500 7,330 0.1
22/01/2025
11.27
 1,409,400 11.23 11.27 11.13 0 5,500 -0.1
21/01/2025
11.23
 1,063,600 11.23 11.23 11.08 79,000 20,310 0.7
20/01/2025
11.23
 660,000 11.13 11.23 11.04 6,424 3,400 0.0
17/01/2025
11.18
 1,022,900 11.23 11.23 11.08 7,200 0 0.1
16/01/2025
11.23
 766,800 11.18 11.23 11.04 35,300 9,900 0.3
15/01/2025
11.18
 1,130,800 11.04 11.18 11.04 2,700 79,100 -0.9
14/01/2025
11.13
 943,200 11.13 11.18 11.04 3,100 97,540 -1.1
13/01/2025
11.13
 999,300 11.04 11.13 10.90 11,000 1,800 0.1
10/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/01/2025
11.04
 1,189,600 11.13 11.13 10.90 400 110,800 -1.3
09/01/2025
10.81
 1,094,600 10.55 10.81 10.46 29,700 47,100 -0.2
08/01/2025
10.55
 349,100 10.38 10.55 10.33 0 300 -0.0
07/01/2025
10.42
 683,000 10.25 10.59 10.25 67,600 0 0.8
06/01/2025
10.42
 1,080,600 10.81 10.89 10.38 500 58,100 -0.7
03/01/2025
10.76
 716,700 11.02 11.06 10.76 6,700 103,708 -1.2
02/01/2025
11.02
 461,400 11.23 11.23 11.02 0 9,200 -0.1
31/12/2024
11.23
 2,148,200 11.02 11.23 10.98 901 17,100 -0.2
30/12/2024
11.15
 885,500 11.15 11.15 10.98 0 177,300 -2.3
27/12/2024
11.15
 887,600 11.06 11.15 11.02 0 57,500 -0.7
26/12/2024
11.11
 583,200 11.11 11.15 10.98 12,600 19,200 -0.1
25/12/2024
11.06
 887,400 10.98 11.06 10.89 19,000 14,900 0.1
24/12/2024
10.98
 394,600 11.02 11.02 10.89 600 0 0.0
23/12/2024
10.98
 958,000 10.98 11.02 10.89 10,900 9,300 0.0
20/12/2024
10.98
 1,520,800 10.85 11.02 10.85 58,000 51,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |