CTCP Thành Thành Công - Biên Hòa (sbt)

21.30
0
(0%)
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
(2026-07-06) 		0 0% 12,131,500 -347,258 0
20.70
21.30
21.30
2 tháng
(2026-06-04) 		1.05 5.20% 24,337,600 -166,563 0
20.20
21.90
21.30
3 tháng
(2026-05-05) 		0.85 4.17% 37,330,400 -1,005,034 0
20.10
21.90
21.30
6 tháng
(2026-02-04) 		-1.30 -5.75% 66,612,100 -2,472,499 -15.8
19.43
22.83
21.30
12 tháng
(2025-08-08) 		-2.29 -9.72% 175,193,000 -6,279,699 -108.5
19.43
25.38
21.30
24 tháng
(2024-08-13) 		10.32 94.33% 631,351,500 -10,732,373 -167.6
10.12
25.38
21.30
36 tháng
(2023-08-21) 		8.64 68.55% 1,304,763,800 -30,727,110 -414.7
9.22
25.38
21.30
60 tháng
(2021-08-30) 		4.78 29.04% 3,023,046,400 -16,201,246 -350.4
7.76
25.38
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |