CTCP Thành Thành Công - Biên Hòa (sbt)

24
-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)
13/01/2010
3.21
 503,010 3.21 3.26 3.05 11,000 0 0.1
12/01/2010
3.21
 742,390 3.37 3.37 3.21 0 0 0
11/01/2010
3.37
 773,670 3.52 3.55 3.37 11,820 8,000 0.0
08/01/2010
3.52
 2,056,630 3.37 3.52 3.45 0 73,500 -1.0
07/01/2010
3.37
 1,136,690 3.21 3.37 3.19 39,600 1,030 0.5
06/01/2010
3.21
 565,670 3.16 3.24 3.11 0 15,000 -0.2
05/01/2010
3.16
 481,360 3.05 3.19 3.08 5,000 1,000 0.0
04/01/2010
3.05
 334,580 2.92 3.05 3.03 21,000 0 0.2
31/12/2009
2.92
 747,500 2.95 3.05 2.92 0 0 0
30/12/2009
2.95
 351,140 2.90 3.00 2.90 0 0 0
29/12/2009
2.90
 357,200 3.00 3.00 2.90 0 0 0
28/12/2009
3.00
 412,940 3.05 3.08 2.92 10,000 2,000 0
25/12/2009
3.05
 1,071,430 2.92 3.05 2.95 6,000 1,000 0
24/12/2009
2.92
 356,130 2.90 2.92 2.82 0 0 0
23/12/2009
2.90
 238,890 2.90 2.92 2.82 10,000 0 0
22/12/2009
2.90
 357,510 2.92 3.00 2.87 130 0 0
21/12/2009
2.92
 684,120 2.79 2.92 2.82 0 0 0
18/12/2009
2.79
 316,780 2.66 2.79 2.69 0 0 0
17/12/2009
2.66
 198,000 2.69 2.69 2.58 0 0 0
16/12/2009
2.69
 297,870 2.82 2.82 2.69 1,000 0 0
15/12/2009
2.82
 219,930 2.85 2.92 2.79 0 0 0
14/12/2009
2.85
 290,740 2.72 2.85 2.69 2,000 0 0
11/12/2009
2.72
 423,930 2.85 2.85 2.72 11,500 0 0
10/12/2009
2.85
 234,930 2.92 3.00 2.85 0 0 0
09/12/2009
2.92
 519,860 3.05 3.05 2.92 7,380 0 0
08/12/2009
3.05
 187,270 3.13 3.13 3.00 2,620 0 0
07/12/2009
3.13
 208,110 3.11 3.16 3.08 0 0 0
04/12/2009
3.11
 185,290 3.11 3.16 3.08 5,000 0 0
03/12/2009
3.11
 286,000 3.05 3.16 3.00 0 0 0
02/12/2009
3.05
 264,420 3.21 3.26 3.05 0 0 0
01/12/2009
3.21
 637,400 3.08 3.21 3.13 0 0 0
30/11/2009
3.08
 269,190 3.05 3.19 3.05 750 0 0
27/11/2009
3.05
 692,510 3.05 3.19 2.92 9,250 0 0
26/11/2009
3.05
 208,480 3.21 3.21 3.05 10,000 0 0
25/11/2009
3.21
 519,430 3.37 3.37 3.21 10,000 13,050 0
24/11/2009
3.37
 347,060 3.39 3.45 3.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |