CTCP Thành Thành Công - Biên Hòa (sbt)

21.30
0
(0%)
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
(2026-05-19) 		0.45 2.11% 14,063,600 -949,698 0
20.10
21.90
21.30
2 tháng
(2026-04-20) 		1.15 5.58% 22,630,100 -1,327,190 0
20.10
21.90
21.30
3 tháng
(2026-03-20) 		2.32 11.92% 34,180,600 -1,694,746 -2.3
19.43
21.90
21.30
6 tháng
(2025-12-22) 		-1.60 -6.85% 66,776,900 -2,273,046 -15.3
19.43
23.68
21.30
12 tháng
(2025-06-23) 		3.73 20.71% 215,651,300 -5,283,650 -103.1
18.02
25.38
21.30
24 tháng
(2024-06-28) 		11.63 114.92% 738,806,000 -10,288,790 -164.4
10.12
25.38
21.30
36 tháng
(2023-07-04) 		8.46 63.62% 1,411,360,500 -34,400,457 -474.6
9.22
25.38
21.30
60 tháng
(2021-07-14) 		9 70.57% 3,134,568,500 -15,659,593 -346.1
7.76
25.38
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2010
2.98
 481,360 2.88 3.00 2.91 5,000 1,000 0.0
04/01/2010
2.88
 334,580 2.76 2.88 2.86 21,000 0 0.2
31/12/2009
2.76
 747,500 2.78 2.88 2.76 0 0 0
30/12/2009
2.78
 351,140 2.73 2.83 2.73 0 0 0
29/12/2009
2.73
 357,200 2.83 2.83 2.73 0 0 0
28/12/2009
2.83
 412,940 2.88 2.91 2.76 10,000 2,000 0
25/12/2009
2.88
 1,071,430 2.76 2.88 2.78 6,000 1,000 0
24/12/2009
2.76
 356,130 2.73 2.76 2.66 0 0 0
23/12/2009
2.73
 238,890 2.73 2.76 2.66 10,000 0 0
22/12/2009
2.73
 357,510 2.76 2.83 2.71 130 0 0
21/12/2009
2.76
 684,120 2.64 2.76 2.66 0 0 0
18/12/2009
2.64
 316,780 2.51 2.64 2.54 0 0 0
17/12/2009
2.51
 198,000 2.54 2.54 2.44 0 0 0
16/12/2009
2.54
 297,870 2.66 2.66 2.54 1,000 0 0
15/12/2009
2.66
 219,930 2.68 2.76 2.64 0 0 0
14/12/2009
2.68
 290,740 2.56 2.68 2.54 2,000 0 0
11/12/2009
2.56
 423,930 2.68 2.68 2.56 11,500 0 0
10/12/2009
2.68
 234,930 2.76 2.83 2.68 0 0 0
09/12/2009
2.76
 519,860 2.88 2.88 2.76 7,380 0 0
08/12/2009
2.88
 187,270 2.96 2.96 2.83 2,620 0 0
07/12/2009
2.96
 208,110 2.93 2.98 2.91 0 0 0
04/12/2009
2.93
 185,290 2.93 2.98 2.91 5,000 0 0
03/12/2009
2.93
 286,000 2.88 2.98 2.83 0 0 0
02/12/2009
2.88
 264,420 3.03 3.08 2.88 0 0 0
01/12/2009
3.03
 637,400 2.91 3.03 2.96 0 0 0
30/11/2009
2.91
 269,190 2.88 3.00 2.88 750 0 0
27/11/2009
2.88
 692,510 2.88 3.00 2.76 9,250 0 0
26/11/2009
2.88
 208,480 3.03 3.03 2.88 10,000 0 0
25/11/2009
3.03
 519,430 3.18 3.18 3.03 10,000 13,050 0
24/11/2009
3.18
 347,060 3.20 3.25 3.15 0 0 0
23/11/2009
3.20
 291,200 3.28 3.30 3.20 0 0 0
20/11/2009
3.28
 584,580 3.33 3.35 3.28 0 0 0
19/11/2009
3.33
 580,080 3.28 3.33 3.25 15,000 147,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |