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)
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
25/03/2009
1.55
 85,820 1.58 1.60 1.55 1,340 0 0
24/03/2009
1.58
 219,090 1.50 1.58 1.53 10,000 0 0
23/03/2009
1.50
 138,440 1.58 1.58 1.50 0 0 0
20/03/2009
1.58
 91,970 1.58 1.63 1.53 0 0 0
19/03/2009
1.58
 158,070 1.65 1.65 1.58 0 0 0
18/03/2009
1.65
 235,660 1.60 1.67 1.60 0 0 0
17/03/2009
1.60
 197,390 1.53 1.60 1.55 8,000 0 0
16/03/2009
1.53
 40,490 1.53 1.55 1.50 100 0 0
13/03/2009
1.53
 102,380 1.58 1.60 1.53 0 0 0
12/03/2009
1.58
 297,830 1.63 1.65 1.55 3,300 0 0
11/03/2009
1.63
 29,350 1.55 1.63 1.63 0 0 0
10/03/2009
1.55
 87,240 1.48 1.55 1.55 0 3,610 0
09/03/2009
1.48
 93,820 1.43 1.48 1.48 0 0 0
06/03/2009
1.43
 111,120 1.38 1.43 1.33 0 0 0
05/03/2009
1.38
 48,300 1.35 1.38 1.35 5,000 0 0
04/03/2009
1.35
 65,210 1.33 1.35 1.33 0 0 0
03/03/2009
1.33
 56,170 1.33 1.33 1.28 0 0 0
02/03/2009
1.33
 91,140 1.31 1.33 1.28 0 0 0
27/02/2009
1.31
 39,310 1.31 1.33 1.28 0 0 0
26/02/2009
1.31
 125,650 1.35 1.38 1.31 0 0 0
25/02/2009
1.35
 64,810 1.31 1.35 1.31 0 0 0
24/02/2009
1.31
 45,140 1.35 1.35 1.31 0 0 0
23/02/2009
1.35
 98,050 1.40 1.43 1.35 0 0 0
20/02/2009
1.40
 45,760 1.48 1.48 1.40 0 0 0
19/02/2009
1.48
 7,920 1.45 1.50 1.45 0 0 0
18/02/2009
1.45
 71,390 1.53 1.53 1.45 0 6,000 0
17/02/2009
1.53
 31,240 1.58 1.58 1.50 0 0 0
16/02/2009
1.58
 11,320 1.58 1.60 1.55 0 0 0
13/02/2009
1.58
 11,430 1.58 1.60 1.58 0 0 0
12/02/2009
1.58
 52,790 1.58 1.60 1.55 0 0 0
11/02/2009
1.58
 63,740 1.65 1.65 1.58 0 0 0
10/02/2009
1.65
 48,710 1.67 1.70 1.60 10,220 0 0
09/02/2009
1.67
 16,710 1.63 1.67 1.65 1,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |