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)
03/05/2024
10.14
 1,330,200 10.09 10.18 10.05 81,500 23,800 0.6
02/05/2024
10.05
 875,900 9.95 10.09 9.95 2,400 64,500 -0.7
26/04/2024
9.91
 1,621,200 9.91 10 9.86 113,300 5,600 1.2
25/04/2024
9.95
 1,029,300 10.09 10.09 9.91 29,100 9,300 0.2
24/04/2024
10.09
 1,693,000 9.82 10.18 9.82 243,900 85,000 1.7
23/04/2024
9.77
 1,795,700 10.05 10.05 9.77 274,000 179,200 1.0
22/04/2024
10
 1,565,300 9.82 10.05 9.82 53,600 44,000 0.1
19/04/2024
9.77
 3,964,700 10.09 10.14 9.73 320,900 92,200 2.5
17/04/2024
10.27
 2,504,500 10.64 10.64 10.27 155,800 528,700 -4.3
16/04/2024
10.45
 5,669,400 11.09 11.14 10.27 269,000 107,600 1.8
15/04/2024
11.05
 4,245,400 11.59 11.64 11 73,700 99,200 -0.3
12/04/2024
11.64
 7,142,100 11.27 11.82 11.27 525,000 162,000 4.5
11/04/2024
11.23
 1,597,100 11.23 11.32 11.14 92,400 57,000 0.4
10/04/2024
11.27
 1,816,000 11.36 11.36 11.27 290,400 22,400 3.3
09/04/2024
11.32
 2,340,600 11.23 11.32 11.18 122,400 16,700 1.3
08/04/2024
11.23
 2,209,200 11.27 11.36 11.23 36,000 3,500 0.4
05/04/2024
11.23
 4,524,700 11 11.45 11 255,600 144,500 1.4
04/04/2024
11.09
 2,963,400 11.18 11.27 11.05 19,100 5,100 0.2
03/04/2024
11.18
 2,443,800 11.27 11.32 11.18 48,800 20,300 0.4
02/04/2024
11.32
 2,704,400 11.32 11.36 11.18 111,300 34,300 1.0
01/04/2024
11.32
 2,176,800 11.27 11.36 11.18 49,300 344,200 -3.7
29/03/2024
11.27
 2,109,800 11.36 11.45 11.23 800 500 0.0
28/03/2024
11.36
 2,021,200 11.50 11.55 11.32 31,500 27,900 0.0
27/03/2024
11.41
 5,910,000 11.23 11.59 11.23 347,900 2,100 4.3
26/03/2024
11.14
 3,059,300 11.23 11.23 11.05 83,700 18,400 0.8
25/03/2024
11.18
 4,234,600 11.32 11.36 11.18 33,100 19,600 0.2
22/03/2024
11.32
 4,254,800 11.36 11.41 11.23 35,000 70,900 -0.4
21/03/2024
11.32
 4,491,500 11.36 11.45 11.27 51,600 24,400 0.3
20/03/2024
11.32
 4,270,200 11.45 11.50 11.18 31,900 13,800 0.2
19/03/2024
11.50
 3,889,700 11.32 11.50 11.23 17,300 233,900 -2.7
18/03/2024
11.27
 5,069,000 11.59 11.73 11.18 76,400 650,300 -7.2
15/03/2024
11.45
 11,068,500 11.32 11.73 11.32 0 7,163,600 -89.9
14/03/2024
11.23
 8,756,700 11.18 11.36 11.09 315,400 6,811,200 -80.2
13/03/2024
11.14
 6,290,600 11.32 11.41 11 498,500 3,233,800 -33.6
12/03/2024
11.32
 6,519,000 11.64 11.77 11.27 23,100 2,864,500 -36.0
11/03/2024
11.64
 3,452,800 11.91 12 11.64 4,600 107,600 -1.4
08/03/2024
11.91
 2,747,600 12.09 12.14 11.91 74,300 42,200 0.4
07/03/2024
12.09
 1,808,800 12.14 12.14 12 94,200 39,900 0.7
06/03/2024
12.14
 1,874,300 12.18 12.27 12.14 207,400 4,000 2.7
05/03/2024
12.18
 1,590,000 12.23 12.23 12.14 70,500 2,400 0.9
04/03/2024
12.23
 2,950,700 12.23 12.36 12.14 66,700 23,300 0.6
01/03/2024
12.18
 1,986,400 12.09 12.18 12.05 42,300 19,610 0.3
29/02/2024
12.09
 4,323,100 12.18 12.27 12 10,000 228,700 -2.9
28/02/2024
12.18
 3,199,100 12.27 12.32 12.14 19,900 187,500 -2.3
27/02/2024
12.23
 3,095,000 12.18 12.27 12.09 146,300 477,735 -4.4
26/02/2024
12.18
 2,489,700 12.23 12.27 12.05 33,700 127,600 -1.3
23/02/2024
12.18
 4,218,700 12.55 12.64 12.18 140,300 190,100 -0.7
22/02/2024
12.55
 6,537,000 12.27 12.77 12.23 422,400 266,300 2.1
21/02/2024
12.27
 2,048,300 12.36 12.41 12.23 6,900 11,000 -0.1
20/02/2024
12.36
 1,906,500 12.45 12.50 12.27 79,500 62,170 0.2
19/02/2024
12.45
 3,855,100 12.27 12.45 12.23 542,851 15,400 7.2
16/02/2024
12.23
 1,606,400 12.14 12.27 12.14 135,000 1,210 1.8
15/02/2024
12.18
 1,371,100 12.23 12.27 12.14 97,300 8,400 1.2
07/02/2024
12.09
 1,110,200 12.09 12.18 12.05 65,300 4,300 0.8
06/02/2024
12.09
 2,111,200 12.14 12.18 12 59,950 17,100 0.6
05/02/2024
12.09
 1,883,700 12.18 12.18 12.05 30,300 4,800 0.3
02/02/2024
12.09
 2,095,100 12.27 12.27 12.09 1,800 225,000 -3.0
01/02/2024
12.23
 1,766,100 12.32 12.32 12.14 34,200 61,700 -0.4
31/01/2024
12.18
 2,641,900 12.55 12.55 12.18 3,700 177,300 -2.4
30/01/2024
12.36
 2,930,300 12.32 12.59 12.27 286,200 6,300 3.8
29/01/2024
12.32
 1,501,100 12.36 12.50 12.32 400 107,600 -1.5
26/01/2024
12.41
 1,067,800 12.36 12.41 12.32 8,700 18,600 -0.1
25/01/2024
12.41
 1,390,400 12.41 12.45 12.32 20,400 13,100 0.1
24/01/2024
12.36
 1,231,000 12.32 12.41 12.32 100 6,800 -0.1
23/01/2024
12.32
 2,099,400 12.45 12.45 12.27 0 94,800 -1.3
22/01/2024
12.36
 1,678,500 12.45 12.45 12.27 11,200 11,500 -0.0
19/01/2024
12.32
 2,895,600 12.59 12.64 12.32 11,400 36,400 -0.3
18/01/2024
12.50
 3,044,600 12.64 12.73 12.36 27,300 120,100 -1.3
17/01/2024
12.64
 5,855,300 12.68 12.95 12.64 213,800 7,800 2.9
16/01/2024
12.55
 1,209,400 12.41 12.59 12.41 28,400 35,100 -0.1
15/01/2024
12.55
 3,086,300 12.36 12.64 12.27 220,500 17,300 2.8
12/01/2024
12.27
 3,543,200 12.59 12.59 12.27 8,600 50,400 -0.6
11/01/2024
12.50
 3,368,700 12.45 12.64 12.36 27,500 78,100 -0.7
10/01/2024
12.45
 2,563,100 12.73 12.73 12.36 6,400 14,400 -0.1
09/01/2024
12.64
 7,194,100 12.18 12.77 12.09 95,600 52,000 0.6
08/01/2024
12.14
 1,821,000 12.09 12.23 12.09 132,300 73,600 0.8
05/01/2024
12.09
 2,131,200 12.18 12.23 12.05 1,700 700 0.0
04/01/2024
12.14
 3,143,600 12.14 12.18 12.09 144,300 308,000 -2.2
03/01/2024
12.09
 2,051,000 12.09 12.14 12 4,800 72,900 -0.9
02/01/2024
12.09
 1,807,600 12.09 12.23 11.95 100,700 247,700 -1.9
29/12/2023
12
 5,033,900 12.14 12.41 12 27,700 0 0.4
28/12/2023
12.14
 1,429,100 12.09 12.14 12 56,400 600 0.7
27/12/2023
12.05
 1,210,500 12.18 12.23 12.05 50,100 0 0.7
26/12/2023
12.18
 1,362,200 12.14 12.23 12.09 0 256,000 -3.4
25/12/2023
12.18
 919,300 12.09 12.18 12.05 27,900 66,600 -0.5
22/12/2023
12.09
 562,600 12.05 12.14 12 71,100 49,000 0.3
21/12/2023
12.05
 692,300 12.18 12.23 12 0 339,500 -4.5
20/12/2023
12.23
 1,141,400 12 12.32 12 127,000 1,900 1.7
19/12/2023
12
 1,414,600 11.95 12.05 11.82 800 129,300 -1.7
18/12/2023
12
 650,000 12 12.14 11.95 78,100 35,400 0.6
15/12/2023
12
 1,580,400 12.05 12.18 12 2,400 200,700 -2.6
14/12/2023
12.09
 1,367,100 12.23 12.27 12.05 20,200 211,100 -2.6
13/12/2023
12.14
 1,791,900 12.41 12.41 12.14 8,700 188,900 -2.4
12/12/2023
12.41
 1,358,800 12.45 12.45 12.32 0 147,200 -2.0
11/12/2023
12.45
 1,136,000 12.32 12.55 12.27 2,900 39,900 -0.5
08/12/2023
12.27
 1,568,600 12.45 12.55 12.27 1,400 200 0.0
07/12/2023
12.41
 3,101,300 12.64 12.68 12.32 54,100 543,300 -6.7
06/12/2023
12.73
 2,259,800 12.68 12.82 12.55 10,600 62,600 -0.7
05/12/2023
12.68
 3,267,700 12.73 12.86 12.55 1,000 210,900 -2.9
04/12/2023
12.82
 3,610,900 12.73 12.95 12.68 0 7,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |