CTCP Thành Thành Công - Biên Hòa (sbt)

21.20
-0.80
(-3.64%)
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
(2026-02-23) 		-1.75 -7.26% 9,135,900 -313,500 -7.2
22
24.20
22
2 tháng
(2026-01-19) 		-1.95 -8.02% 19,258,700 -770,800 -18.1
22
24.35
22
3 tháng
(2025-12-18) 		-2.25 -9.15% 32,900,200 -175,900 -3.3
22
25.10
22
6 tháng
(2025-09-19) 		-1.60 -6.68% 86,769,400 -2,446,900 -59.3
22
26.90
22
12 tháng
(2025-03-24) 		7.30 48.50% 303,884,500 -5,606,143 -124.8
14.50
26.90
22
24 tháng
(2024-03-28) 		10.99 96.68% 861,176,900 -8,256,287 -157.7
9.77
26.90
22
36 tháng
(2023-04-03) 		10.24 84.60% 1,584,392,300 -30,993,945 -443.4
9.77
26.90
22
60 tháng
(2021-04-13) 		5.16 30.05% 3,313,025,200 -10,829,547 -288.7
8.23
26.90
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2024
11.55
 4,142,700 11.23 11.55 11.18 283,700 13,800 3.4
05/08/2024
11.18
 6,104,600 11.32 11.59 10.91 32,100 182,100 -1.9
02/08/2024
11.64
 2,333,900 11.23 11.68 11.23 366,600 118,300 3.1
01/08/2024
11.36
 10,071,600 11.73 11.77 11.32 154,500 186,600 -0.4
31/07/2024
11.73
 2,742,100 11.91 11.95 11.73 231,600 0 3.0
30/07/2024
11.77
 2,423,700 11.95 11.95 11.64 23,300 51,800 -0.4
29/07/2024
11.95
 2,746,300 11.91 12.09 11.77 23,300 51,800 -0.4
26/07/2024
11.91
 1,654,100 11.95 12.09 11.86 4,000 54,500 -0.7
25/07/2024
11.91
 2,552,200 11.77 12.14 11.59 169,100 96,900 0.9
24/07/2024
11.77
 3,015,100 11.77 11.91 11.45 251,000 93,500 2.0
23/07/2024
11.68
 4,200,100 12.09 12.14 11.59 17,800 459,170 -5.7
22/07/2024
12.09
 6,891,200 11.77 12.27 11.64 38,600 42,600 -0.1
19/07/2024
11.77
 6,527,700 11.77 11.82 11.55 190,000 89,400 1.3
18/07/2024
11.77
 5,836,600 11.36 11.77 11.36 452,300 15,700 5.5
17/07/2024
11.14
 5,902,000 12 12.05 11.14 133,800 239,000 -1.4
16/07/2024
11.86
 9,070,800 11.55 12.14 11.55 88,300 239,100 -2.0
15/07/2024
11.50
 4,371,100 11.32 11.55 11.23 56,200 1,500 0.7
12/07/2024
11.23
 2,984,400 11.23 11.36 11.18 59,100 0 0.7
11/07/2024
11.23
 5,281,000 11.36 11.50 11.23 60,100 167,400 -1.3
10/07/2024
11.50
 4,800,000 11.36 11.59 11.36 116,100 131,000 -0.2
09/07/2024
11.36
 6,545,100 11 11.41 10.91 72,500 6,400 0.8
08/07/2024
11
 3,368,100 10.86 11.05 10.82 180,500 28,800 1.8
05/07/2024
10.91
 1,329,000 11 11.05 10.77 88,000 62,800 0.3
04/07/2024
10.95
 1,613,100 11 11.05 10.91 4,800 55,500 -0.6
03/07/2024
11
 1,922,800 10.91 11.09 10.86 41,200 93,700 -0.6
02/07/2024
10.91
 2,602,200 10.95 11 10.82 7,200 67,800 -0.7
01/07/2024
10.91
 2,714,000 10.77 10.91 10.59 55,400 374,900 -3.8
28/06/2024
10.73
 6,282,200 10.64 10.91 10.55 142,000 109,300 0.4
27/06/2024
10.55
 1,102,500 10.55 10.68 10.55 190,300 22,500 2.0
26/06/2024
10.55
 1,902,000 10.50 10.68 10.50 292,900 31,400 3.0
25/06/2024
10.50
 885,400 10.45 10.50 10.36 288,200 31,700 2.9
24/06/2024
10.36
 2,287,200 10.64 10.68 10.36 378,600 19,100 4.1
21/06/2024
10.55
 2,238,200 10.68 10.77 10.55 104,400 897,800 -9.2
20/06/2024
10.68
 2,257,500 10.64 10.86 10.64 200 304,800 -3.6
19/06/2024
10.64
 1,549,800 10.68 10.73 10.55 26,400 241,000 -2.5
18/06/2024
10.68
 1,127,600 10.73 10.82 10.64 12,400 51,800 -0.5
17/06/2024
10.68
 1,929,700 10.82 10.82 10.64 131,500 38,600 1.1
14/06/2024
10.77
 2,000,400 10.91 11.05 10.77 27,400 35,900 -0.1
13/06/2024
10.86
 1,534,200 11 11.05 10.86 4,000 8,200 -0.1
12/06/2024
10.95
 1,580,700 10.86 10.95 10.77 72,500 8,100 0.8
11/06/2024
10.77
 2,950,400 11 11.09 10.77 3,400 382,800 -4.5
10/06/2024
11
 3,868,800 11.18 11.23 10.95 30,857 713,200 -8.3
07/06/2024
11.14
 1,977,600 11.09 11.14 11 14,000 21,400 -0.1
06/06/2024
11.09
 2,239,600 11.23 11.32 11.05 12,000 101,800 -1.1
05/06/2024
11.23
 7,389,900 10.86 11.36 10.82 158,200 44,800 1.4
04/06/2024
10.86
 1,412,400 10.95 11 10.77 10,000 11,100 -0.0
03/06/2024
10.91
 1,782,900 10.77 10.91 10.73 12,800 37,100 -0.3
31/05/2024
10.68
 2,044,900 10.82 10.91 10.68 29,400 185,200 -1.8
30/05/2024
10.73
 4,329,100 11 11 10.59 15,400 265,000 -2.9
29/05/2024
11.05
 2,551,800 11.18 11.23 11.05 8,000 19,400 -0.1
28/05/2024
11.18
 4,013,000 11.23 11.27 11.05 22,900 7,100 0.2
27/05/2024
11.14
 1,981,000 11.18 11.32 11.09 431,300 33,900 4.9
24/05/2024
11.18
 7,856,300 10.86 11.41 10.82 46,700 96,600 -0.6
23/05/2024
10.91
 2,516,400 10.82 10.95 10.68 294,800 12,500 3.3
22/05/2024
10.77
 3,288,600 11 11 10.73 101,800 256,300 -1.8
21/05/2024
10.91
 4,568,600 10.73 11.05 10.64 39,500 308,000 -3.2
20/05/2024
10.73
 4,038,600 10.41 10.73 10.41 612,800 123,500 5.7
17/05/2024
10.36
 1,404,500 10.36 10.36 10.27 84,200 43,500 0.5
16/05/2024
10.36
 1,595,100 10.36 10.41 10.32 22,000 12,800 0.1
15/05/2024
10.32
 1,375,600 10.36 10.41 10.32 7,900 6,100 0.0
14/05/2024
10.36
 2,158,300 10.27 10.41 10.23 43,700 2,400 0.5
13/05/2024
10.18
 1,283,200 10.23 10.23 10.14 24,700 6,300 0.2
10/05/2024
10.18
 1,623,900 10.23 10.27 10.09 60,300 0 0.7
09/05/2024
10.18
 2,111,000 10.36 10.41 10.18 10,600 2,400 0.1
08/05/2024
10.27
 2,595,800 10.36 10.45 10.14 200 60,800 -0.7
07/05/2024
10.41
 2,095,600 10.59 10.64 10.36 132,000 122,900 0.1
06/05/2024
10.41
 1,815,200 10.36 10.41 10.23 25,600 89,600 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |