CTCP Thành Thành Công - Biên Hòa (sbt)

24.10
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)
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
06/07/2009
3.29
 322,340 3.13 3.29 3.16 1,500 50 0
03/07/2009
3.13
 388,120 3.03 3.13 2.95 1,100 10,000 0
02/07/2009
3.03
 836,640 3.03 3.16 2.90 72,270 0 0
01/07/2009
3.03
 323,140 3.19 3.19 3.03 0 0 0
30/06/2009
3.19
 484,070 3.34 3.39 3.19 800 0 0
29/06/2009
3.34
 244,060 3.42 3.47 3.32 0 0 0
26/06/2009
3.42
 622,580 3.39 3.52 3.37 98,500 5,000 0
25/06/2009
3.39
 1,681,860 3.29 3.45 3.29 57,400 0 0
24/06/2009
3.29
 388,380 3.13 3.29 3.29 125,250 1,600 0
23/06/2009
3.13
 59,940 3.29 3.29 3.13 0 0 0
22/06/2009
3.29
 799,870 3.45 3.45 3.29 5,000 5,000 0
19/06/2009
3.45
 924,220 3.60 3.66 3.45 0 50,000 0
18/06/2009
3.60
 2,261,240 3.76 3.81 3.58 0 64,750 0
17/06/2009
3.76
 90,060 3.94 3.94 3.76 0 0 0
16/06/2009
3.94
 95,350 4.13 4.13 3.94 6,000 0 0
15/06/2009
4.13
 542,160 4.33 4.33 4.13 0 0 0
12/06/2009
4.33
 2,417,990 4.15 4.33 4.28 2,000 60,000 0
11/06/2009
4.15
 550,620 3.97 4.15 4.15 0 100,000 0
10/06/2009
3.97
 3,738,410 3.79 3.97 3.68 700 82,000 0
09/06/2009
3.79
 2,219,010 3.63 3.79 3.73 5,000 123,590 0
08/06/2009
3.63
 99,090 3.47 3.63 3.63 0 0 0
05/06/2009
3.47
 168,760 3.32 3.47 3.47 0 30,000 0
04/06/2009
3.32
 378,320 3.16 3.32 3.32 0 30,000 0
03/06/2009
3.16
 2,313,080 3.03 3.16 3.00 0 53,370 0
02/06/2009
3.03
 1,182,470 2.90 3.03 3.00 0 42,500 0
01/06/2009
2.90
 1,112,320 2.77 2.90 2.79 5,000 20,000 0
29/05/2009
2.77
 760,390 2.79 2.79 2.66 0 50,000 0
28/05/2009
2.79
 416,020 2.92 2.92 2.79 0 69,880 0
27/05/2009
2.92
 692,120 2.98 2.98 2.85 49,270 20,000 0
26/05/2009
2.98
 907,540 3.11 3.11 2.98 4,000 22,270 0
25/05/2009
3.11
 1,129,440 2.98 3.11 2.95 10 0 0
22/05/2009
2.98
 690,780 3.13 3.13 2.98 0 0 0
21/05/2009
3.13
 939,180 3.00 3.13 3.05 16,330 32,000 0
20/05/2009
3.00
 1,100,110 2.87 3.00 2.79 0 31,000 0
19/05/2009
2.87
 973,900 2.74 2.87 2.74 13,800 20,000 0
18/05/2009
2.74
 1,185,930 2.61 2.74 2.61 0 112,800 0
15/05/2009
2.61
 1,320,550 2.51 2.61 2.53 2,000 240,000 0
14/05/2009
2.51
 1,107,040 2.51 2.58 2.43 0 0 0
13/05/2009
2.51
 296,200 2.40 2.51 2.51 0 0 0
12/05/2009
2.40
 304,250 2.30 2.40 2.40 0 0 0
11/05/2009
2.30
 719,080 2.19 2.30 2.17 67,100 0 0
08/05/2009
2.19
 267,050 2.22 2.25 2.14 0 0 0
07/05/2009
2.22
 317,800 2.14 2.22 2.17 2,800 0 0
06/05/2009
2.14
 569,690 2.25 2.25 2.14 31,000 1,000 0
05/05/2009
2.25
 546,260 2.25 2.35 2.25 0 0 0
04/05/2009
2.25
 65,320 2.14 2.25 2.25 0 0 0
29/04/2009
2.14
 280,750 2.06 2.14 2.04 1,000 0 0
28/04/2009
2.06
 186,680 2.04 2.06 2.04 0 0 0
27/04/2009
2.04
 174,080 2.04 2.06 1.98 0 0 0
24/04/2009
2.04
 319,680 2.06 2.06 1.98 0 0 0
23/04/2009
2.06
 418,650 2.14 2.17 2.06 2,000 0 0
22/04/2009
2.14
 1,024,910 2.25 2.30 2.14 27,000 20,000 0
21/04/2009
2.25
 39,720 2.35 2.35 2.25 0 0 0
20/04/2009
2.35
 236,460 2.45 2.45 2.35 0 0 0
17/04/2009
2.45
 1,185,080 2.35 2.45 2.27 0 135,800 0
16/04/2009
2.35
 129,260 2.25 2.35 2.35 0 90,000 0
15/04/2009
2.25
 675,570 2.14 2.25 2.25 0 40,100 0
14/04/2009
2.14
 1,359,660 2.06 2.14 2.06 0 0 0
13/04/2009
2.06
 10,660 1.98 2.06 2.06 0 0 0
10/04/2009
1.98
 45,230 1.91 1.98 1.98 0 0 0
09/04/2009
1.91
 370,700 1.96 1.98 1.91 10 0 0
08/04/2009
1.96
 985,220 1.98 2.06 1.93 10,150 0 0
07/04/2009
1.98
 621,370 1.91 1.98 1.91 0 8,050 0
03/04/2009
1.91
 51,700 1.83 1.91 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |