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)
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
01/07/2009
2.86
 323,140 3.00 3.00 2.86 0 0 0
30/06/2009
3.00
 484,070 3.15 3.20 3.00 800 0 0
29/06/2009
3.15
 244,060 3.23 3.28 3.13 0 0 0
26/06/2009
3.23
 622,580 3.20 3.33 3.18 98,500 5,000 0
25/06/2009
3.20
 1,681,860 3.10 3.25 3.10 57,400 0 0
24/06/2009
3.10
 388,380 2.96 3.10 3.10 125,250 1,600 0
23/06/2009
2.96
 59,940 3.10 3.10 2.96 0 0 0
22/06/2009
3.10
 799,870 3.25 3.25 3.10 5,000 5,000 0
19/06/2009
3.25
 924,220 3.40 3.45 3.25 0 50,000 0
18/06/2009
3.40
 2,261,240 3.55 3.60 3.37 0 64,750 0
17/06/2009
3.55
 90,060 3.72 3.72 3.55 0 0 0
16/06/2009
3.72
 95,350 3.89 3.89 3.72 6,000 0 0
15/06/2009
3.89
 542,160 4.09 4.09 3.89 0 0 0
12/06/2009
4.09
 2,417,990 3.92 4.09 4.04 2,000 60,000 0
11/06/2009
3.92
 550,620 3.74 3.92 3.92 0 100,000 0
10/06/2009
3.74
 3,738,410 3.57 3.74 3.47 700 82,000 0
09/06/2009
3.57
 2,219,010 3.42 3.57 3.52 5,000 123,590 0
08/06/2009
3.42
 99,090 3.28 3.42 3.42 0 0 0
05/06/2009
3.28
 168,760 3.13 3.28 3.28 0 30,000 0
04/06/2009
3.13
 378,320 2.98 3.13 3.13 0 30,000 0
03/06/2009
2.98
 2,313,080 2.86 2.98 2.83 0 53,370 0
02/06/2009
2.86
 1,182,470 2.73 2.86 2.83 0 42,500 0
01/06/2009
2.73
 1,112,320 2.61 2.73 2.64 5,000 20,000 0
29/05/2009
2.61
 760,390 2.64 2.64 2.51 0 50,000 0
28/05/2009
2.64
 416,020 2.76 2.76 2.64 0 69,880 0
27/05/2009
2.76
 692,120 2.81 2.81 2.68 49,270 20,000 0
26/05/2009
2.81
 907,540 2.93 2.93 2.81 4,000 22,270 0
25/05/2009
2.93
 1,129,440 2.81 2.93 2.78 10 0 0
22/05/2009
2.81
 690,780 2.96 2.96 2.81 0 0 0
21/05/2009
2.96
 939,180 2.83 2.96 2.88 16,330 32,000 0
20/05/2009
2.83
 1,100,110 2.71 2.83 2.64 0 31,000 0
19/05/2009
2.71
 973,900 2.59 2.71 2.59 13,800 20,000 0
18/05/2009
2.59
 1,185,930 2.46 2.59 2.46 0 112,800 0
15/05/2009
2.46
 1,320,550 2.36 2.46 2.39 2,000 240,000 0
14/05/2009
2.36
 1,107,040 2.36 2.44 2.29 0 0 0
13/05/2009
2.36
 296,200 2.27 2.36 2.36 0 0 0
12/05/2009
2.27
 304,250 2.17 2.27 2.27 0 0 0
11/05/2009
2.17
 719,080 2.07 2.17 2.04 67,100 0 0
08/05/2009
2.07
 267,050 2.09 2.12 2.02 0 0 0
07/05/2009
2.09
 317,800 2.02 2.09 2.04 2,800 0 0
06/05/2009
2.02
 569,690 2.12 2.12 2.02 31,000 1,000 0
05/05/2009
2.12
 546,260 2.12 2.22 2.12 0 0 0
04/05/2009
2.12
 65,320 2.02 2.12 2.12 0 0 0
29/04/2009
2.02
 280,750 1.95 2.02 1.92 1,000 0 0
28/04/2009
1.95
 186,680 1.92 1.95 1.92 0 0 0
27/04/2009
1.92
 174,080 1.92 1.95 1.87 0 0 0
24/04/2009
1.92
 319,680 1.95 1.95 1.87 0 0 0
23/04/2009
1.95
 418,650 2.02 2.04 1.95 2,000 0 0
22/04/2009
2.02
 1,024,910 2.12 2.17 2.02 27,000 20,000 0
21/04/2009
2.12
 39,720 2.22 2.22 2.12 0 0 0
20/04/2009
2.22
 236,460 2.32 2.32 2.22 0 0 0
17/04/2009
2.32
 1,185,080 2.22 2.32 2.14 0 135,800 0
16/04/2009
2.22
 129,260 2.12 2.22 2.22 0 90,000 0
15/04/2009
2.12
 675,570 2.02 2.12 2.12 0 40,100 0
14/04/2009
2.02
 1,359,660 1.95 2.02 1.95 0 0 0
13/04/2009
1.95
 10,660 1.87 1.95 1.95 0 0 0
10/04/2009
1.87
 45,230 1.80 1.87 1.87 0 0 0
09/04/2009
1.80
 370,700 1.85 1.87 1.80 10 0 0
08/04/2009
1.85
 985,220 1.87 1.95 1.82 10,150 0 0
07/04/2009
1.87
 621,370 1.80 1.87 1.80 0 8,050 0
03/04/2009
1.80
 51,700 1.72 1.80 1.80 0 0 0
02/04/2009
1.72
 90,650 1.65 1.72 1.72 0 0 0
01/04/2009
1.65
 347,060 1.58 1.65 1.63 0 0 0
31/03/2009
1.58
 153,770 1.53 1.58 1.53 0 1,180 0
30/03/2009
1.53
 146,590 1.55 1.55 1.50 0 0 0
27/03/2009
1.55
 303,200 1.53 1.60 1.55 50 0 0
26/03/2009
1.53
 151,050 1.55 1.58 1.53 0 1,180 0

Chính sách bảo mật | Điều khoản sử dụng |