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)
19/09/2024
11.32
 4,780,500 11.62 11.62 11.28 10,300 0 0.1
18/09/2024
11.71
 3,098,100 11.62 11.79 11.49 48,200 16,900 0.4
17/09/2024
11.62
 3,079,300 11.36 11.79 11.36 220,800 25,200 2.6
16/09/2024
11.36
 1,739,300 11.62 11.62 11.36 15,700 97,200 -1.1
13/09/2024
11.66
 5,292,500 11.45 11.88 11.19 5,200 165,400 -2.2
12/09/2024
11.49
 5,450,800 10.76 11.49 10.76 85,400 122,000 -0.5
11/09/2024
10.81
 1,575,900 10.63 10.85 10.63 84,900 20,400 0.8
10/09/2024
10.81
 1,979,400 10.85 10.89 10.68 8,600 69,500 -0.8
09/09/2024
10.81
 1,409,300 10.68 10.85 10.59 0 0 0
06/09/2024
10.76
 743,300 10.68 10.76 10.55 9,700 28,100 -0.2
05/09/2024
10.68
 1,453,200 10.55 10.76 10.55 9,500 110,500 -1.3
04/09/2024
10.55
 1,409,200 10.68 10.72 10.51 15,800 169,300 -1.9
30/08/2024
10.76
 2,015,900 10.76 10.81 10.68 56,400 44,900 0.1
29/08/2024
10.68
 2,700,100 10.85 10.89 10.68 28,500 146,100 -1.5
28/08/2024
10.89
 1,717,300 10.89 11.02 10.81 1,400 88,300 -1.1
27/08/2024
10.89
 1,690,100 10.89 11.02 10.81 10,700 65,700 -0.7
26/08/2024
10.89
 2,993,100 11.19 11.23 10.85 0 183,500 -2.3
23/08/2024
11.15
 2,265,900 11.02 11.15 10.93 72,000 31,400 0.5
22/08/2024
11.02
 2,070,600 11.19 11.23 11.02 67,500 67,100 0.0
21/08/2024
11.19
 2,229,500 11.28 11.41 11.15 42,500 255,200 -2.8
20/08/2024
11.23
 2,023,800 11.23 11.41 11.15 23,900 33,400 -0.1
19/08/2024
11.23
 2,341,000 11.02 11.32 10.98 115,300 103,200 0.1
16/08/2024
11.02
 2,763,800 10.81 11.06 10.76 108,800 6,000 1.3
15/08/2024
10.85
 1,574,000 10.93 10.98 10.81 700 9,700 -0.1
14/08/2024
10.93
 1,799,600 10.98 11.06 10.85 1,400 18,200 -0.2
13/08/2024
10.93
 1,657,000 11.06 11.06 10.89 73,000 2,500 0.9
12/08/2024
11.02
 1,386,900 10.98 11.02 10.85 92,900 14,800 1.0
09/08/2024
10.93
 2,251,100 10.93 11.06 10.85 400 27,100 -0.3
08/08/2024
10.85
 1,136,100 10.89 11.02 10.76 700 13,900 -0.2
07/08/2024
10.89
 1,142,200 10.98 11.02 10.72 0 98,100 -1.2
06/08/2024
10.89
 4,142,700 10.59 10.89 10.55 283,700 13,800 3.4
05/08/2024
10.55
 6,104,600 10.68 10.93 10.29 32,100 182,100 -1.9
02/08/2024
10.98
 2,333,900 10.59 11.02 10.59 366,600 118,300 3.1
01/08/2024
10.72
 10,071,600 11.06 11.11 10.68 154,500 186,600 -0.4
31/07/2024
11.06
 2,742,100 11.23 11.28 11.06 231,600 0 3.0
30/07/2024
11.11
 2,423,700 11.28 11.28 10.98 23,300 51,800 -0.4
29/07/2024
11.28
 2,746,300 11.23 11.41 11.11 23,300 51,800 -0.4
26/07/2024
11.23
 1,654,100 11.28 11.41 11.19 4,000 54,500 -0.7
25/07/2024
11.23
 2,552,200 11.11 11.45 10.93 169,100 96,900 0.9
24/07/2024
11.11
 3,015,100 11.11 11.23 10.81 251,000 93,500 2.0
23/07/2024
11.02
 4,200,100 11.41 11.45 10.93 17,800 459,170 -5.7
22/07/2024
11.41
 6,891,200 11.11 11.58 10.98 38,600 42,600 -0.1
19/07/2024
11.11
 6,527,700 11.11 11.15 10.89 190,000 89,400 1.3
18/07/2024
11.11
 5,836,600 10.72 11.11 10.72 452,300 15,700 5.5
17/07/2024
10.51
 5,902,000 11.32 11.36 10.51 133,800 239,000 -1.4
16/07/2024
11.19
 9,070,800 10.89 11.45 10.89 88,300 239,100 -2.0
15/07/2024
10.85
 4,371,100 10.68 10.89 10.59 56,200 1,500 0.7
12/07/2024
10.59
 2,984,400 10.59 10.72 10.55 59,100 0 0.7
11/07/2024
10.59
 5,281,000 10.72 10.85 10.59 60,100 167,400 -1.3
10/07/2024
10.85
 4,800,000 10.72 10.93 10.72 116,100 131,000 -0.2
09/07/2024
10.72
 6,545,100 10.38 10.76 10.29 72,500 6,400 0.8
08/07/2024
10.38
 3,368,100 10.25 10.42 10.21 180,500 28,800 1.8
05/07/2024
10.29
 1,329,000 10.38 10.42 10.16 88,000 62,800 0.3
04/07/2024
10.33
 1,613,100 10.38 10.42 10.29 4,800 55,500 -0.6
03/07/2024
10.38
 1,922,800 10.29 10.46 10.25 41,200 93,700 -0.6
02/07/2024
10.29
 2,602,200 10.33 10.38 10.21 7,200 67,800 -0.7
01/07/2024
10.29
 2,714,000 10.16 10.29 9.99 55,400 374,900 -3.8
28/06/2024
10.12
 6,282,200 10.03 10.29 9.95 142,000 109,300 0.4
27/06/2024
9.95
 1,102,500 9.95 10.08 9.95 190,300 22,500 2.0
26/06/2024
9.95
 1,902,000 9.91 10.08 9.91 292,900 31,400 3.0
25/06/2024
9.91
 885,400 9.86 9.91 9.78 288,200 31,700 2.9
24/06/2024
9.78
 2,287,200 10.03 10.08 9.78 378,600 19,100 4.1
21/06/2024
9.95
 2,238,200 10.08 10.16 9.95 104,400 897,800 -9.2
20/06/2024
10.08
 2,257,500 10.03 10.25 10.03 200 304,800 -3.6
19/06/2024
10.03
 1,549,800 10.08 10.12 9.95 26,400 241,000 -2.5
18/06/2024
10.08
 1,127,600 10.12 10.21 10.03 12,400 51,800 -0.5
17/06/2024
10.08
 1,929,700 10.21 10.21 10.03 131,500 38,600 1.1
14/06/2024
10.16
 2,000,400 10.29 10.42 10.16 27,400 35,900 -0.1
13/06/2024
10.25
 1,534,200 10.38 10.42 10.25 4,000 8,200 -0.1
12/06/2024
10.33
 1,580,700 10.25 10.33 10.16 72,500 8,100 0.8
11/06/2024
10.16
 2,950,400 10.38 10.46 10.16 3,400 382,800 -4.5
10/06/2024
10.38
 3,868,800 10.55 10.59 10.33 30,857 713,200 -8.3
07/06/2024
10.51
 1,977,600 10.46 10.51 10.38 14,000 21,400 -0.1
06/06/2024
10.46
 2,239,600 10.59 10.68 10.42 12,000 101,800 -1.1
05/06/2024
10.59
 7,389,900 10.25 10.72 10.21 158,200 44,800 1.4
04/06/2024
10.25
 1,412,400 10.33 10.38 10.16 10,000 11,100 -0.0
03/06/2024
10.29
 1,782,900 10.16 10.29 10.12 12,800 37,100 -0.3
31/05/2024
10.08
 2,044,900 10.21 10.29 10.08 29,400 185,200 -1.8
30/05/2024
10.12
 4,329,100 10.38 10.38 9.99 15,400 265,000 -2.9
29/05/2024
10.42
 2,551,800 10.55 10.59 10.42 8,000 19,400 -0.1
28/05/2024
10.55
 4,013,000 10.59 10.63 10.42 22,900 7,100 0.2
27/05/2024
10.51
 1,981,000 10.55 10.68 10.46 431,300 33,900 4.9
24/05/2024
10.55
 7,856,300 10.25 10.76 10.21 46,700 96,600 -0.6
23/05/2024
10.29
 2,516,400 10.21 10.33 10.08 294,800 12,500 3.3
22/05/2024
10.16
 3,288,600 10.38 10.38 10.12 101,800 256,300 -1.8
21/05/2024
10.29
 4,568,600 10.12 10.42 10.03 39,500 308,000 -3.2
20/05/2024
10.12
 4,038,600 9.82 10.12 9.82 612,800 123,500 5.7
17/05/2024
9.78
 1,404,500 9.78 9.78 9.69 84,200 43,500 0.5
16/05/2024
9.78
 1,595,100 9.78 9.82 9.73 22,000 12,800 0.1
15/05/2024
9.73
 1,375,600 9.78 9.82 9.73 7,900 6,100 0.0
14/05/2024
9.78
 2,158,300 9.69 9.82 9.65 43,700 2,400 0.5
13/05/2024
9.61
 1,283,200 9.65 9.65 9.56 24,700 6,300 0.2
10/05/2024
9.61
 1,623,900 9.65 9.69 9.52 60,300 0 0.7
09/05/2024
9.61
 2,111,000 9.78 9.82 9.61 10,600 2,400 0.1
08/05/2024
9.69
 2,595,800 9.78 9.86 9.56 200 60,800 -0.7
07/05/2024
9.82
 2,095,600 9.99 10.03 9.78 132,000 122,900 0.1
06/05/2024
9.82
 1,815,200 9.78 9.82 9.65 25,600 89,600 -0.7
03/05/2024
9.56
 1,330,200 9.52 9.61 9.48 81,500 23,800 0.6
02/05/2024
9.48
 875,900 9.39 9.52 9.39 2,400 64,500 -0.7
26/04/2024
9.35
 1,621,200 9.35 9.43 9.31 113,300 5,600 1.2

Chính sách bảo mật | Điều khoản sử dụng |