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)
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
02/04/2009
1.83
 90,650 1.75 1.83 1.83 0 0 0
01/04/2009
1.75
 347,060 1.67 1.75 1.72 0 0 0
31/03/2009
1.67
 153,770 1.62 1.67 1.62 0 1,180 0
30/03/2009
1.62
 146,590 1.64 1.64 1.59 0 0 0
27/03/2009
1.64
 303,200 1.62 1.70 1.64 50 0 0
26/03/2009
1.62
 151,050 1.64 1.67 1.62 0 1,180 0
25/03/2009
1.64
 85,820 1.67 1.70 1.64 1,340 0 0
24/03/2009
1.67
 219,090 1.59 1.67 1.62 10,000 0 0
23/03/2009
1.59
 138,440 1.67 1.67 1.59 0 0 0
20/03/2009
1.67
 91,970 1.67 1.72 1.62 0 0 0
19/03/2009
1.67
 158,070 1.75 1.75 1.67 0 0 0
18/03/2009
1.75
 235,660 1.70 1.78 1.70 0 0 0
17/03/2009
1.70
 197,390 1.62 1.70 1.64 8,000 0 0
16/03/2009
1.62
 40,490 1.62 1.64 1.59 100 0 0
13/03/2009
1.62
 102,380 1.67 1.70 1.62 0 0 0
12/03/2009
1.67
 297,830 1.72 1.75 1.64 3,300 0 0
11/03/2009
1.72
 29,350 1.64 1.72 1.72 0 0 0
10/03/2009
1.64
 87,240 1.57 1.64 1.64 0 3,610 0
09/03/2009
1.57
 93,820 1.51 1.57 1.57 0 0 0
06/03/2009
1.51
 111,120 1.46 1.51 1.41 0 0 0
05/03/2009
1.46
 48,300 1.44 1.46 1.44 5,000 0 0
04/03/2009
1.44
 65,210 1.41 1.44 1.41 0 0 0
03/03/2009
1.41
 56,170 1.41 1.41 1.36 0 0 0
02/03/2009
1.41
 91,140 1.38 1.41 1.36 0 0 0
27/02/2009
1.38
 39,310 1.38 1.41 1.36 0 0 0
26/02/2009
1.38
 125,650 1.44 1.46 1.38 0 0 0
25/02/2009
1.44
 64,810 1.38 1.44 1.38 0 0 0
24/02/2009
1.38
 45,140 1.44 1.44 1.38 0 0 0
23/02/2009
1.44
 98,050 1.49 1.51 1.44 0 0 0
20/02/2009
1.49
 45,760 1.57 1.57 1.49 0 0 0
19/02/2009
1.57
 7,920 1.54 1.59 1.54 0 0 0
18/02/2009
1.54
 71,390 1.62 1.62 1.54 0 6,000 0
17/02/2009
1.62
 31,240 1.67 1.67 1.59 0 0 0
16/02/2009
1.67
 11,320 1.67 1.70 1.64 0 0 0
13/02/2009
1.67
 11,430 1.67 1.70 1.67 0 0 0
12/02/2009
1.67
 52,790 1.67 1.70 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |