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)
25/04/2024
9.39
 1,029,300 9.52 9.52 9.35 29,100 9,300 0.2
24/04/2024
9.52
 1,693,000 9.26 9.61 9.26 243,900 85,000 1.7
23/04/2024
9.22
 1,795,700 9.48 9.48 9.22 274,000 179,200 1.0
22/04/2024
9.43
 1,565,300 9.26 9.48 9.26 53,600 44,000 0.1
19/04/2024
9.22
 3,964,700 9.52 9.56 9.18 320,900 92,200 2.5
17/04/2024
9.69
 2,504,500 10.03 10.03 9.69 155,800 528,700 -4.3
16/04/2024
9.86
 5,669,400 10.46 10.51 9.69 269,000 107,600 1.8
15/04/2024
10.42
 4,245,400 10.93 10.98 10.38 73,700 99,200 -0.3
12/04/2024
10.98
 7,142,100 10.63 11.15 10.63 525,000 162,000 4.5
11/04/2024
10.59
 1,597,100 10.59 10.68 10.51 92,400 57,000 0.4
10/04/2024
10.63
 1,816,000 10.72 10.72 10.63 290,400 22,400 3.3
09/04/2024
10.68
 2,340,600 10.59 10.68 10.55 122,400 16,700 1.3
08/04/2024
10.59
 2,209,200 10.63 10.72 10.59 36,000 3,500 0.4
05/04/2024
10.59
 4,524,700 10.38 10.81 10.38 255,600 144,500 1.4
04/04/2024
10.46
 2,963,400 10.55 10.63 10.42 19,100 5,100 0.2
03/04/2024
10.55
 2,443,800 10.63 10.68 10.55 48,800 20,300 0.4
02/04/2024
10.68
 2,704,400 10.68 10.72 10.55 111,300 34,300 1.0
01/04/2024
10.68
 2,176,800 10.63 10.72 10.55 49,300 344,200 -3.7
29/03/2024
10.63
 2,109,800 10.72 10.81 10.59 800 500 0.0
28/03/2024
10.72
 2,021,200 10.85 10.89 10.68 31,500 27,900 0.0
27/03/2024
10.76
 5,910,000 10.59 10.93 10.59 347,900 2,100 4.3
26/03/2024
10.51
 3,059,300 10.59 10.59 10.42 83,700 18,400 0.8
25/03/2024
10.55
 4,234,600 10.68 10.72 10.55 33,100 19,600 0.2
22/03/2024
10.68
 4,254,800 10.72 10.76 10.59 35,000 70,900 -0.4
21/03/2024
10.68
 4,491,500 10.72 10.81 10.63 51,600 24,400 0.3
20/03/2024
10.68
 4,270,200 10.81 10.85 10.55 31,900 13,800 0.2
19/03/2024
10.85
 3,889,700 10.68 10.85 10.59 17,300 233,900 -2.7
18/03/2024
10.63
 5,069,000 10.93 11.06 10.55 76,400 650,300 -7.2
15/03/2024
10.81
 11,068,500 10.68 11.06 10.68 0 7,163,600 -89.9
14/03/2024
10.59
 8,756,700 10.55 10.72 10.46 315,400 6,811,200 -80.2
13/03/2024
10.51
 6,290,600 10.68 10.76 10.38 498,500 3,233,800 -33.6
12/03/2024
10.68
 6,519,000 10.98 11.11 10.63 23,100 2,864,500 -36.0
11/03/2024
10.98
 3,452,800 11.23 11.32 10.98 4,600 107,600 -1.4
08/03/2024
11.23
 2,747,600 11.41 11.45 11.23 74,300 42,200 0.4
07/03/2024
11.41
 1,808,800 11.45 11.45 11.32 94,200 39,900 0.7
06/03/2024
11.45
 1,874,300 11.49 11.58 11.45 207,400 4,000 2.7
05/03/2024
11.49
 1,590,000 11.54 11.54 11.45 70,500 2,400 0.9
04/03/2024
11.54
 2,950,700 11.54 11.66 11.45 66,700 23,300 0.6
01/03/2024
11.49
 1,986,400 11.41 11.49 11.36 42,300 19,610 0.3
29/02/2024
11.41
 4,323,100 11.49 11.58 11.32 10,000 228,700 -2.9
28/02/2024
11.49
 3,199,100 11.58 11.62 11.45 19,900 187,500 -2.3
27/02/2024
11.54
 3,095,000 11.49 11.58 11.41 146,300 477,735 -4.4
26/02/2024
11.49
 2,489,700 11.54 11.58 11.36 33,700 127,600 -1.3
23/02/2024
11.49
 4,218,700 11.84 11.92 11.49 140,300 190,100 -0.7
22/02/2024
11.84
 6,537,000 11.58 12.05 11.54 422,400 266,300 2.1
21/02/2024
11.58
 2,048,300 11.66 11.71 11.54 6,900 11,000 -0.1
20/02/2024
11.66
 1,906,500 11.75 11.79 11.58 79,500 62,170 0.2
19/02/2024
11.75
 3,855,100 11.58 11.75 11.54 542,851 15,400 7.2
16/02/2024
11.54
 1,606,400 11.45 11.58 11.45 135,000 1,210 1.8
15/02/2024
11.49
 1,371,100 11.54 11.58 11.45 97,300 8,400 1.2
07/02/2024
11.41
 1,110,200 11.41 11.49 11.36 65,300 4,300 0.8
06/02/2024
11.41
 2,111,200 11.45 11.49 11.32 59,950 17,100 0.6
05/02/2024
11.41
 1,883,700 11.49 11.49 11.36 30,300 4,800 0.3
02/02/2024
11.41
 2,095,100 11.58 11.58 11.41 1,800 225,000 -3.0
01/02/2024
11.54
 1,766,100 11.62 11.62 11.45 34,200 61,700 -0.4
31/01/2024
11.49
 2,641,900 11.84 11.84 11.49 3,700 177,300 -2.4
30/01/2024
11.66
 2,930,300 11.62 11.88 11.58 286,200 6,300 3.8
29/01/2024
11.62
 1,501,100 11.66 11.79 11.62 400 107,600 -1.5
26/01/2024
11.71
 1,067,800 11.66 11.71 11.62 8,700 18,600 -0.1
25/01/2024
11.71
 1,390,400 11.71 11.75 11.62 20,400 13,100 0.1
24/01/2024
11.66
 1,231,000 11.62 11.71 11.62 100 6,800 -0.1
23/01/2024
11.62
 2,099,400 11.75 11.75 11.58 0 94,800 -1.3
22/01/2024
11.66
 1,678,500 11.75 11.75 11.58 11,200 11,500 -0.0
19/01/2024
11.62
 2,895,600 11.88 11.92 11.62 11,400 36,400 -0.3
18/01/2024
11.79
 3,044,600 11.92 12.01 11.66 27,300 120,100 -1.3
17/01/2024
11.92
 5,855,300 11.96 12.22 11.92 213,800 7,800 2.9
16/01/2024
11.84
 1,209,400 11.71 11.88 11.71 28,400 35,100 -0.1
15/01/2024
11.84
 3,086,300 11.66 11.92 11.58 220,500 17,300 2.8
12/01/2024
11.58
 3,543,200 11.88 11.88 11.58 8,600 50,400 -0.6
11/01/2024
11.79
 3,368,700 11.75 11.92 11.66 27,500 78,100 -0.7
10/01/2024
11.75
 2,563,100 12.01 12.01 11.66 6,400 14,400 -0.1
09/01/2024
11.92
 7,194,100 11.49 12.05 11.41 95,600 52,000 0.6
08/01/2024
11.45
 1,821,000 11.41 11.54 11.41 132,300 73,600 0.8
05/01/2024
11.41
 2,131,200 11.49 11.54 11.36 1,700 700 0.0
04/01/2024
11.45
 3,143,600 11.45 11.49 11.41 144,300 308,000 -2.2
03/01/2024
11.41
 2,051,000 11.41 11.45 11.32 4,800 72,900 -0.9
02/01/2024
11.41
 1,807,600 11.41 11.54 11.28 100,700 247,700 -1.9
29/12/2023
11.32
 5,033,900 11.45 11.71 11.32 27,700 0 0.4
28/12/2023
11.45
 1,429,100 11.41 11.45 11.32 56,400 600 0.7
27/12/2023
11.36
 1,210,500 11.49 11.54 11.36 50,100 0 0.7
26/12/2023
11.49
 1,362,200 11.45 11.54 11.41 0 256,000 -3.4
25/12/2023
11.49
 919,300 11.41 11.49 11.36 27,900 66,600 -0.5
22/12/2023
11.41
 562,600 11.36 11.45 11.32 71,100 49,000 0.3
21/12/2023
11.36
 692,300 11.49 11.54 11.32 0 339,500 -4.5
20/12/2023
11.54
 1,141,400 11.32 11.62 11.32 127,000 1,900 1.7
19/12/2023
11.32
 1,414,600 11.28 11.36 11.15 800 129,300 -1.7
18/12/2023
11.32
 650,000 11.32 11.45 11.28 78,100 35,400 0.6
15/12/2023
11.32
 1,580,400 11.36 11.49 11.32 2,400 200,700 -2.6
14/12/2023
11.41
 1,367,100 11.54 11.58 11.36 20,200 211,100 -2.6
13/12/2023
11.45
 1,791,900 11.71 11.71 11.45 8,700 188,900 -2.4
12/12/2023
11.71
 1,358,800 11.75 11.75 11.62 0 147,200 -2.0
11/12/2023
11.75
 1,136,000 11.62 11.84 11.58 2,900 39,900 -0.5
08/12/2023
11.58
 1,568,600 11.75 11.84 11.58 1,400 200 0.0
07/12/2023
11.71
 3,101,300 11.92 11.96 11.62 54,100 543,300 -6.7
06/12/2023
12.01
 2,259,800 11.96 12.09 11.84 10,600 62,600 -0.7
05/12/2023
11.96
 3,267,700 12.01 12.14 11.84 1,000 210,900 -2.9
04/12/2023
12.09
 3,610,900 12.01 12.22 11.96 0 7,300 -0.1
01/12/2023
11.92
 3,926,900 11.36 11.96 11.28 11,400 5,000 0.1
30/11/2023
11.32
 1,251,600 11.41 11.45 11.23 2,000 259,900 -3.4
29/11/2023
11.36
 1,453,900 11.45 11.45 11.32 100 19,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |