CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-04) 		-0.45 -1.77% 17,411,000 -452,300 -11.3
24.90
25.45
25
2 tháng
(2025-10-06) 		0.90 3.73% 37,468,900 -616,500 -16.1
24.10
26.90
25
3 tháng
(2025-09-05) 		0.50 2.04% 57,499,100 -2,547,700 -62.4
23.95
26.90
25
6 tháng
(2025-06-09) 		6.50 35.14% 154,436,100 -3,549,318 -96.9
18.50
26.90
25
12 tháng
(2024-12-09) 		13.32 114.01% 408,159,300 -4,054,910 -99.4
11.05
26.90
25
24 tháng
(2023-12-15) 		13 108.33% 1,023,851,600 -27,819,611 -395.1
9.77
26.90
25
36 tháng
(2022-12-20) 		13.76 122.43% 1,706,202,200 -16,554,909 -239.4
9.77
26.90
25
60 tháng
(2020-12-30) 		8.90 55.24% 3,564,578,060 -2,663,787 -99.3
8.23
26.90
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
12.05
 1,600,200 12.18 12.23 12 13,500 102,000 -1.2
23/09/2024
12.14
 1,971,600 12.09 12.27 12.05 36,400 99,000 -0.8
20/09/2024
12.05
 4,484,600 12.09 12.14 11.82 834,000 37,000 10.6
19/09/2024
12
 4,780,500 12.32 12.32 11.95 10,300 0 0.1
18/09/2024
12.41
 3,098,100 12.32 12.50 12.18 48,200 16,900 0.4
17/09/2024
12.32
 3,079,300 12.05 12.50 12.05 220,800 25,200 2.6
16/09/2024
12.05
 1,739,300 12.32 12.32 12.05 15,700 97,200 -1.1
13/09/2024
12.36
 5,292,500 12.14 12.59 11.86 5,200 165,400 -2.2
12/09/2024
12.18
 5,450,800 11.41 12.18 11.41 85,400 122,000 -0.5
11/09/2024
11.45
 1,575,900 11.27 11.50 11.27 84,900 20,400 0.8
10/09/2024
11.45
 1,979,400 11.50 11.55 11.32 8,600 69,500 -0.8
09/09/2024
11.45
 1,409,300 11.32 11.50 11.23 0 0 0
06/09/2024
11.41
 743,300 11.32 11.41 11.18 9,700 28,100 -0.2
05/09/2024
11.32
 1,453,200 11.18 11.41 11.18 9,500 110,500 -1.3
04/09/2024
11.18
 1,409,200 11.32 11.36 11.14 15,800 169,300 -1.9
30/08/2024
11.41
 2,015,900 11.41 11.45 11.32 56,400 44,900 0.1
29/08/2024
11.32
 2,700,100 11.50 11.55 11.32 28,500 146,100 -1.5
28/08/2024
11.55
 1,717,300 11.55 11.68 11.45 1,400 88,300 -1.1
27/08/2024
11.55
 1,690,100 11.55 11.68 11.45 10,700 65,700 -0.7
26/08/2024
11.55
 2,993,100 11.86 11.91 11.50 0 183,500 -2.3
23/08/2024
11.82
 2,265,900 11.68 11.82 11.59 72,000 31,400 0.5
22/08/2024
11.68
 2,070,600 11.86 11.91 11.68 67,500 67,100 0.0
21/08/2024
11.86
 2,229,500 11.95 12.09 11.82 42,500 255,200 -2.8
20/08/2024
11.91
 2,023,800 11.91 12.09 11.82 23,900 33,400 -0.1
19/08/2024
11.91
 2,341,000 11.68 12 11.64 115,300 103,200 0.1
16/08/2024
11.68
 2,763,800 11.45 11.73 11.41 108,800 6,000 1.3
15/08/2024
11.50
 1,574,000 11.59 11.64 11.45 700 9,700 -0.1
14/08/2024
11.59
 1,799,600 11.64 11.73 11.50 1,400 18,200 -0.2
13/08/2024
11.59
 1,657,000 11.73 11.73 11.55 73,000 2,500 0.9
12/08/2024
11.68
 1,386,900 11.64 11.68 11.50 92,900 14,800 1.0
09/08/2024
11.59
 2,251,100 11.59 11.73 11.50 400 27,100 -0.3
08/08/2024
11.50
 1,136,100 11.55 11.68 11.41 700 13,900 -0.2
07/08/2024
11.55
 1,142,200 11.64 11.68 11.36 0 98,100 -1.2
06/08/2024
11.55
 4,142,700 11.23 11.55 11.18 283,700 13,800 3.4
05/08/2024
11.18
 6,104,600 11.32 11.59 10.91 32,100 182,100 -1.9
02/08/2024
11.64
 2,333,900 11.23 11.68 11.23 366,600 118,300 3.1
01/08/2024
11.36
 10,071,600 11.73 11.77 11.32 154,500 186,600 -0.4
31/07/2024
11.73
 2,742,100 11.91 11.95 11.73 231,600 0 3.0
30/07/2024
11.77
 2,423,700 11.95 11.95 11.64 23,300 51,800 -0.4
29/07/2024
11.95
 2,746,300 11.91 12.09 11.77 23,300 51,800 -0.4
26/07/2024
11.91
 1,654,100 11.95 12.09 11.86 4,000 54,500 -0.7
25/07/2024
11.91
 2,552,200 11.77 12.14 11.59 169,100 96,900 0.9
24/07/2024
11.77
 3,015,100 11.77 11.91 11.45 251,000 93,500 2.0
23/07/2024
11.68
 4,200,100 12.09 12.14 11.59 17,800 459,170 -5.7
22/07/2024
12.09
 6,891,200 11.77 12.27 11.64 38,600 42,600 -0.1
19/07/2024
11.77
 6,527,700 11.77 11.82 11.55 190,000 89,400 1.3
18/07/2024
11.77
 5,836,600 11.36 11.77 11.36 452,300 15,700 5.5
17/07/2024
11.14
 5,902,000 12 12.05 11.14 133,800 239,000 -1.4
16/07/2024
11.86
 9,070,800 11.55 12.14 11.55 88,300 239,100 -2.0
15/07/2024
11.50
 4,371,100 11.32 11.55 11.23 56,200 1,500 0.7
12/07/2024
11.23
 2,984,400 11.23 11.36 11.18 59,100 0 0.7
11/07/2024
11.23
 5,281,000 11.36 11.50 11.23 60,100 167,400 -1.3
10/07/2024
11.50
 4,800,000 11.36 11.59 11.36 116,100 131,000 -0.2
09/07/2024
11.36
 6,545,100 11 11.41 10.91 72,500 6,400 0.8
08/07/2024
11
 3,368,100 10.86 11.05 10.82 180,500 28,800 1.8
05/07/2024
10.91
 1,329,000 11 11.05 10.77 88,000 62,800 0.3
04/07/2024
10.95
 1,613,100 11 11.05 10.91 4,800 55,500 -0.6
03/07/2024
11
 1,922,800 10.91 11.09 10.86 41,200 93,700 -0.6
02/07/2024
10.91
 2,602,200 10.95 11 10.82 7,200 67,800 -0.7
01/07/2024
10.91
 2,714,000 10.77 10.91 10.59 55,400 374,900 -3.8
28/06/2024
10.73
 6,282,200 10.64 10.91 10.55 142,000 109,300 0.4
27/06/2024
10.55
 1,102,500 10.55 10.68 10.55 190,300 22,500 2.0
26/06/2024
10.55
 1,902,000 10.50 10.68 10.50 292,900 31,400 3.0
25/06/2024
10.50
 885,400 10.45 10.50 10.36 288,200 31,700 2.9
24/06/2024
10.36
 2,287,200 10.64 10.68 10.36 378,600 19,100 4.1
21/06/2024
10.55
 2,238,200 10.68 10.77 10.55 104,400 897,800 -9.2
20/06/2024
10.68
 2,257,500 10.64 10.86 10.64 200 304,800 -3.6
19/06/2024
10.64
 1,549,800 10.68 10.73 10.55 26,400 241,000 -2.5
18/06/2024
10.68
 1,127,600 10.73 10.82 10.64 12,400 51,800 -0.5
17/06/2024
10.68
 1,929,700 10.82 10.82 10.64 131,500 38,600 1.1
14/06/2024
10.77
 2,000,400 10.91 11.05 10.77 27,400 35,900 -0.1
13/06/2024
10.86
 1,534,200 11 11.05 10.86 4,000 8,200 -0.1
12/06/2024
10.95
 1,580,700 10.86 10.95 10.77 72,500 8,100 0.8
11/06/2024
10.77
 2,950,400 11 11.09 10.77 3,400 382,800 -4.5
10/06/2024
11
 3,868,800 11.18 11.23 10.95 30,857 713,200 -8.3
07/06/2024
11.14
 1,977,600 11.09 11.14 11 14,000 21,400 -0.1
06/06/2024
11.09
 2,239,600 11.23 11.32 11.05 12,000 101,800 -1.1
05/06/2024
11.23
 7,389,900 10.86 11.36 10.82 158,200 44,800 1.4
04/06/2024
10.86
 1,412,400 10.95 11 10.77 10,000 11,100 -0.0
03/06/2024
10.91
 1,782,900 10.77 10.91 10.73 12,800 37,100 -0.3
31/05/2024
10.68
 2,044,900 10.82 10.91 10.68 29,400 185,200 -1.8
30/05/2024
10.73
 4,329,100 11 11 10.59 15,400 265,000 -2.9
29/05/2024
11.05
 2,551,800 11.18 11.23 11.05 8,000 19,400 -0.1
28/05/2024
11.18
 4,013,000 11.23 11.27 11.05 22,900 7,100 0.2
27/05/2024
11.14
 1,981,000 11.18 11.32 11.09 431,300 33,900 4.9
24/05/2024
11.18
 7,856,300 10.86 11.41 10.82 46,700 96,600 -0.6
23/05/2024
10.91
 2,516,400 10.82 10.95 10.68 294,800 12,500 3.3
22/05/2024
10.77
 3,288,600 11 11 10.73 101,800 256,300 -1.8
21/05/2024
10.91
 4,568,600 10.73 11.05 10.64 39,500 308,000 -3.2
20/05/2024
10.73
 4,038,600 10.41 10.73 10.41 612,800 123,500 5.7
17/05/2024
10.36
 1,404,500 10.36 10.36 10.27 84,200 43,500 0.5
16/05/2024
10.36
 1,595,100 10.36 10.41 10.32 22,000 12,800 0.1
15/05/2024
10.32
 1,375,600 10.36 10.41 10.32 7,900 6,100 0.0
14/05/2024
10.36
 2,158,300 10.27 10.41 10.23 43,700 2,400 0.5
13/05/2024
10.18
 1,283,200 10.23 10.23 10.14 24,700 6,300 0.2
10/05/2024
10.18
 1,623,900 10.23 10.27 10.09 60,300 0 0.7
09/05/2024
10.18
 2,111,000 10.36 10.41 10.18 10,600 2,400 0.1
08/05/2024
10.27
 2,595,800 10.36 10.45 10.14 200 60,800 -0.7
07/05/2024
10.41
 2,095,600 10.59 10.64 10.36 132,000 122,900 0.1
06/05/2024
10.41
 1,815,200 10.36 10.41 10.23 25,600 89,600 -0.7

Chính sách bảo mật | Điều khoản sử dụng |