CTCP Thành Thành Công - Biên Hòa (sbt)

24.05
0.05
(0.21%)
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
(2025-12-29) 		-0.45 -1.84% 12,467,900 467,100 11.6
24
25.10
24.05
2 tháng
(2025-11-28) 		-1 -4% 26,481,000 -147,300 -3.5
24
25.20
24.05
3 tháng
(2025-10-29) 		-1.40 -5.51% 43,852,200 -313,800 -7.8
24
25.45
24.05
6 tháng
(2025-07-31) 		-0.20 -0.83% 118,825,200 -4,736,600 -115.3
23.70
26.90
24.05
12 tháng
(2025-02-03) 		11.70 95.12% 390,514,000 -3,273,078 -87.2
12.30
26.90
24.05
24 tháng
(2024-02-07) 		11.91 98.50% 964,950,000 -26,617,361 -377.1
9.77
26.90
24.05
36 tháng
(2023-02-13) 		12.43 107.43% 1,634,258,300 -24,123,397 -344.4
9.77
26.90
24.05
60 tháng
(2021-02-22) 		7.01 41.24% 3,437,081,800 -7,918,847 -223.0
8.23
26.90
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
11.14
 988,500 11 11.14 10.86 0 117,634 -1.4
12/11/2024
11.14
 578,100 11.09 11.14 11 0 16,100 -0.2
11/11/2024
11.14
 1,165,200 11 11.14 10.77 0 63,500 -0.8
08/11/2024
11.09
 680,200 11 11.09 10.91 0 126,800 -1.5
07/11/2024
11.09
 596,900 11 11.09 10.91 0 17,400 -0.2
06/11/2024
11.05
 698,800 10.86 11.05 10.73 0 0 0
05/11/2024
10.86
 571,800 10.68 10.86 10.68 8,500 105,900 -1.1
04/11/2024
10.73
 1,459,500 11.09 11.09 10.68 0 160,500 -1.9
01/11/2024
11
 1,694,800 11.23 11.27 11 47,000 367,500 -3.9
31/10/2024
11.27
 546,100 11.36 11.36 11.14 200 20,600 -0.3
30/10/2024
11.36
 626,300 11.36 11.41 11.27 0 284,100 -3.5
29/10/2024
11.45
 732,000 11.36 11.45 11.32 200 19,600 -0.2
28/10/2024
11.45
 915,700 11.41 11.45 11.27 0 91,600 -1.1
25/10/2024
11.41
 1,253,300 11.45 11.45 11.32 2,000 38,000 -0.5
24/10/2024
11.36
 1,339,200 11.23 11.45 11.23 43,400 78,800 -0.4
23/10/2024
11.23
 811,000 11.18 11.23 11.09 11,700 138,800 -1.6
22/10/2024
11.18
 1,771,500 11.23 11.23 10.95 1,000 81,300 -1.0
21/10/2024
11.23
 879,000 11.27 11.32 11.18 0 125,600 -1.6
18/10/2024
11.27
 421,400 11.41 11.41 11.27 700 21,400 -0.3
17/10/2024
11.27
 1,049,100 11.36 11.41 11.18 1,200 81,600 -1.0
16/10/2024
11.32
 649,600 11.32 11.45 11.27 900 52,600 -0.6
15/10/2024
11.32
 2,199,400 11.50 11.64 11.32 5,200 47,100 -0.5
14/10/2024
11.50
 1,124,600 11.59 11.64 11.45 9,100 200 0.1
11/10/2024
11.55
 913,500 11.59 11.68 11.55 58,500 800 0.7
10/10/2024
11.59
 953,900 11.64 11.68 11.55 1,500 82,400 -1.0
09/10/2024
11.59
 1,852,800 11.77 11.77 11.55 12,000 1,800 0.1
08/10/2024
11.73
 470,000 11.73 11.82 11.64 8,700 51,600 -0.6
07/10/2024
11.73
 1,063,400 11.64 11.86 11.59 400 79,200 -1.0
04/10/2024
11.59
 820,000 11.59 11.77 11.55 1,100 61,100 -0.8
03/10/2024
11.59
 1,583,900 11.64 11.73 11.55 700 22,300 -0.3
02/10/2024
11.64
 1,547,000 11.73 11.86 11.64 5,500 57,300 -0.7
01/10/2024
11.77
 1,180,000 11.68 11.91 11.68 400 42,900 -0.6
30/09/2024
11.73
 2,456,400 11.91 11.95 11.68 9,800 409,100 -5.2
27/09/2024
11.91
 1,778,000 12.05 12.09 11.82 63,400 12,000 0.7
26/09/2024
12
 2,423,800 12.23 12.41 12 51,900 227,500 -2.3
25/09/2024
12.23
 2,791,700 12.09 12.27 12 30,600 1,400 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |