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)
23/11/2009
3.39
 291,200 3.47 3.50 3.39 0 0 0
20/11/2009
3.47
 584,580 3.52 3.55 3.47 0 0 0
19/11/2009
3.52
 580,080 3.47 3.52 3.45 15,000 147,000 0
18/11/2009
3.47
 376,730 3.45 3.47 3.39 0 140,000 0
17/11/2009
3.45
 394,430 3.50 3.50 3.42 0 0 0
16/11/2009
3.50
 297,550 3.55 3.58 3.50 30,000 10,000 0
13/11/2009
3.55
 621,210 3.47 3.55 3.39 195,130 0 0
12/11/2009
3.47
 357,240 3.42 3.52 3.42 0 0 0
11/11/2009
3.42
 361,730 3.37 3.45 3.37 20 0 0
10/11/2009
3.37
 466,960 3.39 3.45 3.29 10,050 0 0
09/11/2009
3.39
 429,850 3.52 3.52 3.39 2,800 0 0
06/11/2009
3.52
 461,820 3.63 3.73 3.52 0 0 0
05/11/2009
3.63
 461,820 3.47 3.63 3.50 0 0 0
04/11/2009
3.47
 519,050 3.42 3.58 3.42 0 0 0
03/11/2009
3.42
 809,810 3.55 3.63 3.39 0 0 0
02/11/2009
3.55
 578,360 3.73 3.73 3.55 0 0 0
30/10/2009
3.73
 772,290 3.60 3.76 3.66 0 0 0
29/10/2009
3.60
 1,106,570 3.76 3.76 3.58 0 121,300 0
28/10/2009
3.76
 685,670 3.73 3.84 3.71 0 0 0
27/10/2009
3.73
 1,084,770 3.79 3.79 3.66 0 0 0
26/10/2009
3.79
 1,088,730 3.89 3.99 3.79 10,000 0 0
23/10/2009
3.89
 1,725,520 4.05 4.07 3.89 26,000 73,420 0
22/10/2009
4.05
 1,692,950 4.18 4.18 4.02 40,000 20,000 0
21/10/2009
4.18
 2,453,040 4.23 4.36 4.10 59,800 0 0
20/10/2009
4.23
 2,615,480 4.05 4.23 4.18 0 0 0
19/10/2009
4.05
 2,485,070 3.86 4.05 3.86 100 6,800 0
16/10/2009
3.86
 2,364,160 3.79 3.97 3.73 6,000 0 0
15/10/2009
3.79
 1,296,720 3.84 3.92 3.79 4,100 4,000 0
14/10/2009
3.84
 1,399,070 3.66 3.84 3.63 20,000 0 0
13/10/2009
3.66
 656,670 3.71 3.73 3.66 0 0 0
12/10/2009
3.71
 892,990 3.68 3.71 3.66 5,000 100 0
09/10/2009
3.68
 696,490 3.63 3.68 3.63 0 0 0
08/10/2009
3.63
 465,820 3.66 3.66 3.60 0 0 0
07/10/2009
3.66
 488,760 3.60 3.71 3.63 0 0 0
06/10/2009
3.60
 374,880 3.63 3.71 3.60 5,000 0 0
05/10/2009
3.63
 579,130 3.63 3.73 3.60 0 0 0
02/10/2009
3.63
 971,850 3.73 3.73 3.58 0 0 0
01/10/2009
3.73
 715,450 3.86 3.86 3.71 0 0 0
30/09/2009
3.86
 983,750 4.05 4.05 3.86 0 0 0
29/09/2009
4.05
 2,787,970 3.86 4.05 3.92 2,000 0 0
28/09/2009
3.86
 1,961,670 3.68 3.86 3.84 0 1,550 0
25/09/2009
3.68
 639,100 3.66 3.71 3.66 0 0 0
24/09/2009
3.66
 650,730 3.71 3.76 3.66 0 0 0
23/09/2009
3.71
 938,200 3.71 3.84 3.71 0 0 0
22/09/2009
3.71
 902,440 3.68 3.73 3.66 0 10,000 0
21/09/2009
3.68
 639,600 3.73 3.73 3.66 0 0 0
18/09/2009
3.73
 531,270 3.73 3.76 3.68 0 0 0
17/09/2009
3.73
 481,500 3.81 3.84 3.73 0 0 0
16/09/2009
3.81
 972,790 3.66 3.84 3.66 0 4,000 0
15/09/2009
3.66
 1,055,920 3.71 3.73 3.63 0 0 0
14/09/2009
3.71
 629,570 3.76 3.84 3.71 0 50 0
11/09/2009
3.76
 858,110 3.76 3.84 3.73 3,450 1,500 0
10/09/2009
3.76
 910,330 3.81 3.84 3.71 2,000 0 0
09/09/2009
3.81
 845,420 3.92 3.92 3.81 0 18,000 0
08/09/2009
3.92
 906,390 3.92 3.99 3.86 0 58,000 0
07/09/2009
3.92
 1,051,110 3.97 3.97 3.79 0 196,800 0
04/09/2009
3.97
 3,267,650 3.99 4.18 3.94 2,000 35,000 0
03/09/2009
3.99
 2,983,570 3.81 3.99 3.84 19,000 19,000 0
02/09/2009
3.81
 0 3.81 3.81 3.81 0 0 0
01/09/2009
3.81
 1,311,960 3.92 3.92 3.81 20 0 0
31/08/2009
3.92
 1,514,100 3.86 3.97 3.86 0 0 0
28/08/2009
3.86
 1,969,190 3.73 3.92 3.76 5,000 500 0
27/08/2009
3.73
 1,253,160 3.60 3.73 3.55 0 23,210 0
26/08/2009
3.60
 620,310 3.58 3.66 3.58 0 30,000 0
25/08/2009
3.58
 684,390 3.60 3.63 3.55 0 40,000 0
24/08/2009
3.60
 871,430 3.63 3.66 3.60 0 53,000 0
21/08/2009
3.63
 1,721,770 3.73 3.84 3.63 0 70,000 0
20/08/2009
3.73
 1,266,430 3.66 3.81 3.68 0 51,500 0
19/08/2009
3.66
 981,730 3.50 3.66 3.50 0 69,200 0
18/08/2009
3.50
 704,820 3.50 3.52 3.42 29,000 83,000 0
17/08/2009
3.50
 595,760 3.52 3.58 3.45 3,400 0 0
14/08/2009
3.52
 889,910 3.52 3.60 3.47 6,500 0 0
13/08/2009
3.52
 1,088,670 3.66 3.68 3.52 0 67,000 0
12/08/2009
3.66
 1,581,260 3.76 3.92 3.66 1,980 70,000 0
11/08/2009
3.76
 2,190,730 3.60 3.76 3.60 19,000 700 0
10/08/2009
3.60
 1,888,420 3.45 3.60 3.39 250,000 155,250 0
07/08/2009
3.45
 1,033,900 3.47 3.52 3.39 38,000 100,000 0
06/08/2009
3.47
 2,094,640 3.32 3.47 3.34 20 0 0
05/08/2009
3.32
 1,016,760 3.16 3.32 3.13 22,000 0 0
04/08/2009
3.16
 338,690 3.19 3.24 3.16 0 0 0
03/08/2009
3.19
 299,820 3.21 3.24 3.19 0 0 0
31/07/2009
3.21
 307,680 3.13 3.21 3.13 0 17,720 0
30/07/2009
3.13
 323,050 3.13 3.19 3.08 0 0 0
29/07/2009
3.13
 290,670 3.24 3.26 3.13 0 0 0
28/07/2009
3.24
 480,040 3.39 3.39 3.24 0 0 0
27/07/2009
3.39
 1,131,600 3.24 3.39 3.24 0 25,000 0
24/07/2009
3.24
 135,250 3.11 3.24 3.24 0 0 0
23/07/2009
3.11
 309,280 2.98 3.11 2.98 3,200 0 0
22/07/2009
2.98
 327,820 2.98 3.03 2.92 0 17,500 0
21/07/2009
2.98
 414,120 3.03 3.08 2.98 0 68,600 0
20/07/2009
3.03
 396,400 3.11 3.11 3.00 25,000 0 0
17/07/2009
3.11
 267,870 3.13 3.19 3.05 0 0 0
16/07/2009
3.13
 279,980 3.16 3.21 3.00 0 0 0
15/07/2009
3.16
 488,780 3.11 3.21 3.11 1,700 0 0
14/07/2009
3.11
 751,920 3.24 3.24 3.08 10,500 0 0
13/07/2009
3.24
 345,510 3.39 3.39 3.24 0 7,000 0
10/07/2009
3.39
 840,730 3.42 3.50 3.34 0 0 0
09/07/2009
3.42
 1,563,670 3.26 3.42 3.32 3,350 70,000 0
08/07/2009
3.26
 394,010 3.29 3.32 3.19 50 4,000 0
07/07/2009
3.29
 442,530 3.29 3.39 3.26 2,900 0 0

Chính sách bảo mật | Điều khoản sử dụng |