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
(2026-05-19) 		0.45 2.11% 14,063,600 -949,698 0
20.10
21.90
21.30
2 tháng
(2026-04-20) 		1.15 5.58% 22,630,100 -1,327,190 0
20.10
21.90
21.30
3 tháng
(2026-03-20) 		2.32 11.92% 34,180,600 -1,694,746 -2.3
19.43
21.90
21.30
6 tháng
(2025-12-22) 		-1.60 -6.85% 66,776,900 -2,273,046 -15.3
19.43
23.68
21.30
12 tháng
(2025-06-23) 		3.73 20.71% 215,651,300 -5,283,650 -103.1
18.02
25.38
21.30
24 tháng
(2024-06-28) 		11.63 114.92% 738,806,000 -10,288,790 -164.4
10.12
25.38
21.30
36 tháng
(2023-07-04) 		8.46 63.62% 1,411,360,500 -34,400,457 -474.6
9.22
25.38
21.30
60 tháng
(2021-07-14) 		9 70.57% 3,134,568,500 -15,659,593 -346.1
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)
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
19/12/2024
10.98
 670,200 10.89 10.98 10.81 24,000 99,600 -1.0
18/12/2024
11.02
 1,037,100 10.93 11.02 10.89 8,400 29,300 -0.3
17/12/2024
11.02
 880,900 11.06 11.06 10.85 75,800 58,869 0.2
16/12/2024
11.06
 1,077,300 11.02 11.06 10.85 59,800 9,400 0.6
13/12/2024
11.06
 879,000 11.06 11.06 10.89 0 400 -0.0
12/12/2024
11.15
 1,893,800 11.06 11.19 10.98 900 6,000 -0.1
11/12/2024
11.06
 1,815,900 10.98 11.15 10.76 25,700 11,200 0.2
10/12/2024
10.98
 1,009,300 11.02 11.02 10.89 100 16,800 -0.2
09/12/2024
11.02
 1,743,800 10.93 11.11 10.89 16,000 9,700 0.1
06/12/2024
10.93
 1,358,000 10.76 10.98 10.68 17,900 0 0.2
05/12/2024
10.72
 967,200 10.59 10.72 10.51 39,200 200 0.5
04/12/2024
10.59
 881,200 10.55 10.72 10.55 200 20,700 -0.3
03/12/2024
10.63
 1,215,500 10.55 10.68 10.51 29,900 56,981 -0.3
02/12/2024
10.55
 436,500 10.59 10.63 10.46 0 29,300 -0.4
29/11/2024
10.55
 1,172,500 10.51 10.72 10.46 1,100 46,000 -0.6
28/11/2024
10.55
 962,300 10.46 10.55 10.38 15,500 0 0.2
27/11/2024
10.46
 1,038,200 10.29 10.51 10.29 37,400 41,012 -0.0
26/11/2024
10.33
 1,098,200 10.16 10.42 10.16 109,600 77 1.3
25/11/2024
10.12
 1,354,200 10.16 10.29 10.12 8,900 257,500 -3.0
22/11/2024
10.12
 690,900 10.16 10.29 10.12 6,200 246,700 -2.9
21/11/2024
10.16
 1,155,200 10.16 10.42 10.16 19,400 274,300 -3.0
20/11/2024
10.16
 1,530,500 10.25 10.38 10.16 18,800 356,700 -4.1
19/11/2024
10.29
 790,900 10.33 10.33 10.12 0 90,300 -1.1
18/11/2024
10.29
 927,000 10.25 10.33 10.12 7,200 84,900 -0.9
15/11/2024
10.29
 919,800 10.29 10.38 10.21 14,100 41,360 -0.3
14/11/2024
10.46
 1,055,700 10.42 10.46 10.29 0 25,700 -0.3
13/11/2024
10.51
 988,500 10.38 10.51 10.25 0 117,634 -1.4
12/11/2024
10.51
 578,100 10.46 10.51 10.38 0 16,100 -0.2
11/11/2024
10.51
 1,165,200 10.38 10.51 10.16 0 63,500 -0.8
08/11/2024
10.46
 680,200 10.38 10.46 10.29 0 126,800 -1.5
07/11/2024
10.46
 596,900 10.38 10.46 10.29 0 17,400 -0.2
06/11/2024
10.42
 698,800 10.25 10.42 10.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |