CTCP Thành Thành Công - Biên Hòa (sbt)

21.25
-0.05
(-0.23%)
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
(2026-05-19) 		0.45 2.11% 14,063,600 -949,698 0
20.10
21.90
21.30
2 tháng
(2026-04-20) 		1.15 5.58% 22,630,100 -1,327,190 0
20.10
21.90
21.30
3 tháng
(2026-03-20) 		2.32 11.92% 34,180,600 -1,694,746 -2.3
19.43
21.90
21.30
6 tháng
(2025-12-22) 		-1.60 -6.85% 66,776,900 -2,273,046 -15.3
19.43
23.68
21.30
12 tháng
(2025-06-23) 		3.73 20.71% 215,651,300 -5,283,650 -103.1
18.02
25.38
21.30
24 tháng
(2024-06-28) 		11.63 114.92% 738,806,000 -10,288,790 -164.4
10.12
25.38
21.30
36 tháng
(2023-07-04) 		8.46 63.62% 1,411,360,500 -34,400,457 -474.6
9.22
25.38
21.30
60 tháng
(2021-07-14) 		9 70.57% 3,134,568,500 -15,659,593 -346.1
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |