CTCP Thành Thành Công - Biên Hòa (sbt)

20.40
0.05
(0.25%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2009
3.28
 376,730 3.25 3.28 3.20 0 140,000 0
17/11/2009
3.25
 394,430 3.30 3.30 3.23 0 0 0
16/11/2009
3.30
 297,550 3.35 3.37 3.30 30,000 10,000 0
13/11/2009
3.35
 621,210 3.28 3.35 3.20 195,130 0 0
12/11/2009
3.28
 357,240 3.23 3.33 3.23 0 0 0
11/11/2009
3.23
 361,730 3.18 3.25 3.18 20 0 0
10/11/2009
3.18
 466,960 3.20 3.25 3.10 10,050 0 0
09/11/2009
3.20
 429,850 3.33 3.33 3.20 2,800 0 0
06/11/2009
3.33
 461,820 3.42 3.52 3.33 0 0 0
05/11/2009
3.42
 461,820 3.28 3.42 3.30 0 0 0
04/11/2009
3.28
 519,050 3.23 3.37 3.23 0 0 0
03/11/2009
3.23
 809,810 3.35 3.42 3.20 0 0 0
02/11/2009
3.35
 578,360 3.52 3.52 3.35 0 0 0
30/10/2009
3.52
 772,290 3.40 3.55 3.45 0 0 0
29/10/2009
3.40
 1,106,570 3.55 3.55 3.37 0 121,300 0
28/10/2009
3.55
 685,670 3.52 3.62 3.50 0 0 0
27/10/2009
3.52
 1,084,770 3.57 3.57 3.45 0 0 0
26/10/2009
3.57
 1,088,730 3.67 3.77 3.57 10,000 0 0
23/10/2009
3.67
 1,725,520 3.82 3.84 3.67 26,000 73,420 0
22/10/2009
3.82
 1,692,950 3.94 3.94 3.79 40,000 20,000 0
21/10/2009
3.94
 2,453,040 3.99 4.11 3.87 59,800 0 0
20/10/2009
3.99
 2,615,480 3.82 3.99 3.94 0 0 0
19/10/2009
3.82
 2,485,070 3.65 3.82 3.65 100 6,800 0
16/10/2009
3.65
 2,364,160 3.57 3.74 3.52 6,000 0 0
15/10/2009
3.57
 1,296,720 3.62 3.69 3.57 4,100 4,000 0
14/10/2009
3.62
 1,399,070 3.45 3.62 3.42 20,000 0 0
13/10/2009
3.45
 656,670 3.50 3.52 3.45 0 0 0
12/10/2009
3.50
 892,990 3.47 3.50 3.45 5,000 100 0
09/10/2009
3.47
 696,490 3.42 3.47 3.42 0 0 0
08/10/2009
3.42
 465,820 3.45 3.45 3.40 0 0 0
07/10/2009
3.45
 488,760 3.40 3.50 3.42 0 0 0
06/10/2009
3.40
 374,880 3.42 3.50 3.40 5,000 0 0
05/10/2009
3.42
 579,130 3.42 3.52 3.40 0 0 0
02/10/2009
3.42
 971,850 3.52 3.52 3.37 0 0 0
01/10/2009
3.52
 715,450 3.65 3.65 3.50 0 0 0
30/09/2009
3.65
 983,750 3.82 3.82 3.65 0 0 0
29/09/2009
3.82
 2,787,970 3.65 3.82 3.69 2,000 0 0
28/09/2009
3.65
 1,961,670 3.47 3.65 3.62 0 1,550 0
25/09/2009
3.47
 639,100 3.45 3.50 3.45 0 0 0
24/09/2009
3.45
 650,730 3.50 3.55 3.45 0 0 0
23/09/2009
3.50
 938,200 3.50 3.62 3.50 0 0 0
22/09/2009
3.50
 902,440 3.47 3.52 3.45 0 10,000 0
21/09/2009
3.47
 639,600 3.52 3.52 3.45 0 0 0
18/09/2009
3.52
 531,270 3.52 3.55 3.47 0 0 0
17/09/2009
3.52
 481,500 3.60 3.62 3.52 0 0 0
16/09/2009
3.60
 972,790 3.45 3.62 3.45 0 4,000 0
15/09/2009
3.45
 1,055,920 3.50 3.52 3.42 0 0 0
14/09/2009
3.50
 629,570 3.55 3.62 3.50 0 50 0
11/09/2009
3.55
 858,110 3.55 3.62 3.52 3,450 1,500 0
10/09/2009
3.55
 910,330 3.60 3.62 3.50 2,000 0 0
09/09/2009
3.60
 845,420 3.69 3.69 3.60 0 18,000 0
08/09/2009
3.69
 906,390 3.69 3.77 3.65 0 58,000 0
07/09/2009
3.69
 1,051,110 3.74 3.74 3.57 0 196,800 0
04/09/2009
3.74
 3,267,650 3.77 3.94 3.72 2,000 35,000 0
03/09/2009
3.77
 2,983,570 3.60 3.77 3.62 19,000 19,000 0
02/09/2009
3.60
 0 3.60 3.60 3.60 0 0 0
01/09/2009
3.60
 1,311,960 3.69 3.69 3.60 20 0 0
31/08/2009
3.69
 1,514,100 3.65 3.74 3.65 0 0 0
28/08/2009
3.65
 1,969,190 3.52 3.69 3.55 5,000 500 0
27/08/2009
3.52
 1,253,160 3.40 3.52 3.35 0 23,210 0
26/08/2009
3.40
 620,310 3.37 3.45 3.37 0 30,000 0
25/08/2009
3.37
 684,390 3.40 3.42 3.35 0 40,000 0
24/08/2009
3.40
 871,430 3.42 3.45 3.40 0 53,000 0
21/08/2009
3.42
 1,721,770 3.52 3.62 3.42 0 70,000 0
20/08/2009
3.52
 1,266,430 3.45 3.60 3.47 0 51,500 0
19/08/2009
3.45
 981,730 3.30 3.45 3.30 0 69,200 0
18/08/2009
3.30
 704,820 3.30 3.33 3.23 29,000 83,000 0
17/08/2009
3.30
 595,760 3.33 3.37 3.25 3,400 0 0
14/08/2009
3.33
 889,910 3.33 3.40 3.28 6,500 0 0
13/08/2009
3.33
 1,088,670 3.45 3.47 3.33 0 67,000 0
12/08/2009
3.45
 1,581,260 3.55 3.69 3.45 1,980 70,000 0
11/08/2009
3.55
 2,190,730 3.40 3.55 3.40 19,000 700 0
10/08/2009
3.40
 1,888,420 3.25 3.40 3.20 250,000 155,250 0
07/08/2009
3.25
 1,033,900 3.28 3.33 3.20 38,000 100,000 0
06/08/2009
3.28
 2,094,640 3.13 3.28 3.15 20 0 0
05/08/2009
3.13
 1,016,760 2.98 3.13 2.96 22,000 0 0
04/08/2009
2.98
 338,690 3.00 3.05 2.98 0 0 0
03/08/2009
3.00
 299,820 3.03 3.05 3.00 0 0 0
31/07/2009
3.03
 307,680 2.96 3.03 2.96 0 17,720 0
30/07/2009
2.96
 323,050 2.96 3.00 2.91 0 0 0
29/07/2009
2.96
 290,670 3.05 3.08 2.96 0 0 0
28/07/2009
3.05
 480,040 3.20 3.20 3.05 0 0 0
27/07/2009
3.20
 1,131,600 3.05 3.20 3.05 0 25,000 0
24/07/2009
3.05
 135,250 2.93 3.05 3.05 0 0 0
23/07/2009
2.93
 309,280 2.81 2.93 2.81 3,200 0 0
22/07/2009
2.81
 327,820 2.81 2.86 2.76 0 17,500 0
21/07/2009
2.81
 414,120 2.86 2.91 2.81 0 68,600 0
20/07/2009
2.86
 396,400 2.93 2.93 2.83 25,000 0 0
17/07/2009
2.93
 267,870 2.96 3.00 2.88 0 0 0
16/07/2009
2.96
 279,980 2.98 3.03 2.83 0 0 0
15/07/2009
2.98
 488,780 2.93 3.03 2.93 1,700 0 0
14/07/2009
2.93
 751,920 3.05 3.05 2.91 10,500 0 0
13/07/2009
3.05
 345,510 3.20 3.20 3.05 0 7,000 0
10/07/2009
3.20
 840,730 3.23 3.30 3.15 0 0 0
09/07/2009
3.23
 1,563,670 3.08 3.23 3.13 3,350 70,000 0
08/07/2009
3.08
 394,010 3.10 3.13 3.00 50 4,000 0
07/07/2009
3.10
 442,530 3.10 3.20 3.08 2,900 0 0
06/07/2009
3.10
 322,340 2.96 3.10 2.98 1,500 50 0
03/07/2009
2.96
 388,120 2.86 2.96 2.78 1,100 10,000 0
02/07/2009
2.86
 836,640 2.86 2.98 2.73 72,270 0 0

Chính sách bảo mật | Điều khoản sử dụng |