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)
01/12/2023
12.64
 3,926,900 12.05 12.68 11.95 11,400 5,000 0.1
30/11/2023
12
 1,251,600 12.09 12.14 11.91 2,000 259,900 -3.4
29/11/2023
12.05
 1,453,900 12.14 12.14 12 100 19,300 -0.3
28/11/2023
12.09
 1,085,500 11.91 12.09 11.77 8,800 33,700 -0.3
27/11/2023
11.95
 1,264,100 12.23 12.23 11.91 8,600 127,100 -1.6
24/11/2023
12.18
 2,233,600 12.32 12.32 11.82 3,900 94,600 -1.2
23/11/2023
12.27
 1,839,500 12.64 12.68 12.27 4,300 187,500 -2.5
22/11/2023
12.59
 1,321,000 12.50 12.64 12.45 600 138,200 -1.9
21/11/2023
12.55
 1,087,900 12.64 12.68 12.45 500 187,000 -2.6
20/11/2023
12.45
 1,988,500 12.50 12.59 12.36 21,000 217,900 -2.7
17/11/2023
12.64
 2,972,200 12.86 13 12.45 5,600 119,800 -1.6
16/11/2023
12.82
 1,815,300 12.73 12.82 12.59 0 0 0
15/11/2023
12.68
 2,332,700 12.91 12.95 12.64 65,500 216,000 -2.1
14/11/2023
12.73
 2,597,300 12.86 13 12.55 25,800 946,600 -12.9
13/11/2023
12.73
 1,751,800 12.91 13 12.73 0 24,100 -0.3
10/11/2023
13
 3,135,500 13.09 13.23 12.91 501,800 89,000 6.0
09/11/2023
13.14
 2,996,300 13.18 13.36 13.05 600 194,500 -2.8
08/11/2023
13.09
 2,418,600 12.91 13.09 12.59 15,900 48,900 -0.5
07/11/2023
12.91
 1,539,600 13 13.05 12.64 700 493,600 -6.9
06/11/2023
13
 2,320,900 12.82 13.05 12.68 121,200 624,100 -7.1
03/11/2023
12.68
 1,039,400 12.82 12.82 12.55 131,200 0 1.8
02/11/2023
12.82
 1,922,200 12.27 12.82 12.18 258,300 64,800 2.7
01/11/2023
12.27
 1,612,100 11.82 12.27 11.41 316,300 0 4.2
31/10/2023
11.82
 2,217,000 12.55 12.55 11.82 293,100 0 3.9
30/10/2023
12.55
 800,700 12.77 12.82 12.55 150,800 9,800 2.0
27/10/2023
12.77
 1,367,000 12.91 12.91 12.50 97,500 0 1.4
26/10/2023
12.91
 3,815,100 12.91 12.91 12.18 71,500 39,100 0.4
25/10/2023
12.91
 1,810,000 12.64 12.91 12.59 89,700 4,000 1.2
24/10/2023
12.64
 666,400 12.45 12.73 12.45 30,800 31,900 -0.0
23/10/2023
12.45
 818,000 12.55 12.73 12.32 128,800 123,000 0.1
20/10/2023
12.55
 1,185,700 12.32 12.55 12.18 58,300 44,200 0.2
19/10/2023
12.32
 1,149,000 12.27 12.50 12.23 230,100 700 3.1
18/10/2023
12.27
 2,133,400 12.73 12.82 11.86 30,100 19,900 0.1
17/10/2023
12.73
 1,264,100 13.05 13.14 12.73 125,900 400 1.8
16/10/2023
13.05
 1,099,600 13.05 13.14 12.91 108,600 16,200 1.3
13/10/2023
13.05
 1,114,700 13.09 13.09 12.82 91,500 22,800 1.0
12/10/2023
13.09
 1,343,200 13.09 13.27 13 162,000 19,000 2.1
11/10/2023
13.09
 1,109,900 13.09 13.23 12.86 69,800 44,200 0.4
10/10/2023
13.09
 2,406,800 12.82 13.36 13 386,300 23,700 5.3
09/10/2023
12.82
 864,800 12.64 12.91 12.68 93,600 21,000 1.0
06/10/2023
12.64
 935,200 12.41 12.68 12.32 32,600 500 0.4
05/10/2023
12.41
 1,387,000 12.82 13.05 12.41 102,200 28,800 1.0
04/10/2023
12.82
 2,214,100 12.77 12.95 12.50 191,800 0 2.7
03/10/2023
12.77
 2,319,000 13.50 13.50 12.77 433,000 85,400 5.0
02/10/2023
13.50
 1,270,300 13.32 13.50 13.36 217,400 101,600 1.7
29/09/2023
13.32
 1,394,700 13.27 13.59 13.32 2,700 143,400 -2.1
28/09/2023
13.27
 1,141,000 13.27 13.27 12.95 59,700 41,100 0.3
27/09/2023
13.27
 2,567,900 13 13.27 12.55 38,600 868,700 -11.7
26/09/2023
13
 2,062,400 13.09 13.36 12.91 184,300 130,600 0.8
25/09/2023
13.09
 3,356,200 14 14.36 13.05 133,300 166,900 -0.5
22/09/2023
14
 4,960,300 14.77 14.77 13.95 4,200 147,400 -2.3
21/09/2023
14.77
 3,203,500 15.05 15.05 14.73 55,000 35,000 0.3
20/09/2023
15.05
 5,978,500 14.82 15.14 14.86 286,700 505,700 -3.6
19/09/2023
14.82
 2,404,100 14.77 14.95 14.59 348,800 111,700 3.9
18/09/2023
14.77
 2,728,800 14.68 15 14.55 0 0 0
15/09/2023
14.68
 2,852,000 14.55 15 14.64 36,700 348,100 -5.0
14/09/2023
14.55
 3,720,000 14.86 14.86 14.41 578,200 55,500 8.4
13/09/2023
14.86
 3,226,000 14.95 15.09 14.73 3,500 464,600 -7.5
12/09/2023
14.95
 2,462,700 14.64 15 14.55 118,900 6,100 1.8
11/09/2023
14.64
 3,222,500 15.14 15.27 14.64 5,300 72,900 -1.1
08/09/2023
15.14
 5,588,900 14.86 15.23 14.86 37,400 39,900 -0.0
07/09/2023
14.86
 3,411,800 15.05 15.14 14.73 129,100 177,000 -0.8
06/09/2023
15.05
 5,487,300 14.95 15.27 15 13,300 77,100 -1.1
05/09/2023
14.95
 3,924,300 14.73 15.23 14.82 365,200 201,500 2.7
31/08/2023
14.73
 2,804,100 14.64 14.77 14.50 760,100 123,700 10.3
30/08/2023
14.64
 2,160,400 14.73 14.73 14.50 2,000 47,900 -0.7
29/08/2023
14.73
 3,757,500 14.41 14.82 14.45 335,800 146,000 3.1
28/08/2023
14.41
 1,584,900 14.32 14.59 14.27 380,900 32,100 5.5
25/08/2023
14.32
 3,734,700 14.23 14.86 14.27 29,200 267,900 -3.8
24/08/2023
14.23
 3,273,700 13.32 14.23 13.55 288,100 37,700 3.9
23/08/2023
13.32
 1,821,100 13 13.36 13.14 250,700 54,000 2.9
22/08/2023
13
 2,772,900 13.36 13.50 12.73 200,000 80,700 1.7
21/08/2023
13.36
 3,507,400 13.55 13.55 12.91 909,000 157,100 10.9
18/08/2023
13.55
 6,497,300 14.55 14.55 13.55 12,000 1,991,900 -30.5
17/08/2023
14.55
 2,173,300 14.59 14.73 14.55 253,700 534,400 -4.5
16/08/2023
14.59
 2,373,400 14.82 14.82 14.50 20,600 541,400 -8.4
15/08/2023
14.82
 3,689,000 14.59 14.95 14.59 1,537,400 707,300 13.6
14/08/2023
14.59
 2,296,700 14.59 14.82 14.55 47,700 573,100 -8.5
11/08/2023
14.59
 3,235,300 14.91 15 14.41 23,200 66,400 -0.7
10/08/2023
14.91
 3,778,400 15.18 15.27 14.91 1,011,300 81,800 15.4
09/08/2023
15.18
 4,964,600 14.95 15.27 14.91 21,500 57,600 -0.6
08/08/2023
14.95
 5,716,700 14.64 15.09 14.77 53,300 56,000 -0.0
07/08/2023
14.64
 4,439,800 14.36 14.73 14.27 68,600 339,300 -4.3
04/08/2023
14.36
 2,092,700 14.36 14.41 14.18 4,300 15,000 -0.2
03/08/2023
14.36
 2,394,200 14.50 14.55 14.23 0 79,400 -1.2
02/08/2023
14.50
 2,387,300 14.27 14.50 14.23 8,000 544,500 -8.4
01/08/2023
14.27
 3,770,600 14.45 14.73 14.27 60,800 517,800 -7.2
31/07/2023
14.45
 11,690,800 15.36 15.36 14.45 21,700 667,900 -10.4
28/07/2023
15.36
 2,323,000 15.36 15.41 15.23 34,500 100 0.6
27/07/2023
15.36
 3,134,500 15.41 15.45 15.05 700 90,800 -1.5
26/07/2023
15.41
 2,852,600 15.32 15.55 15.32 86,000 30,000 0.9
25/07/2023
15.32
 3,425,700 15.55 15.64 15.27 30,200 15,200 0.3
24/07/2023
15.55
 4,562,500 15.59 15.82 15.50 47,700 232,000 -3.2
21/07/2023
15.59
 5,372,400 15.55 16.14 15.59 30,100 129,000 -1.7
20/07/2023
15.55
 4,889,600 15.41 15.77 15.36 35,900 47,300 -0.2
19/07/2023
15.41
 4,263,800 15.14 15.59 15.05 112,300 26,600 1.5
18/07/2023
15.14
 3,041,000 15.14 15.27 14.95 220,700 11,100 3.5
17/07/2023
15.14
 3,446,800 15.23 15.64 15.14 46,000 141,100 -1.6
14/07/2023
15.23
 4,014,100 15.45 15.55 15.05 44,500 43,000 0.0
13/07/2023
15.45
 2,768,800 15.18 15.59 15.27 11,500 110,400 -1.7

Chính sách bảo mật | Điều khoản sử dụng |