CTCP Thành Thành Công - Biên Hòa (sbt)

24
-0.05
(-0.21%)
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
(2025-12-29) 		-0.45 -1.84% 12,467,900 467,100 11.6
24
25.10
24.05
2 tháng
(2025-11-28) 		-1 -4% 26,481,000 -147,300 -3.5
24
25.20
24.05
3 tháng
(2025-10-29) 		-1.40 -5.51% 43,852,200 -313,800 -7.8
24
25.45
24.05
6 tháng
(2025-07-31) 		-0.20 -0.83% 118,825,200 -4,736,600 -115.3
23.70
26.90
24.05
12 tháng
(2025-02-03) 		11.70 95.12% 390,514,000 -3,273,078 -87.2
12.30
26.90
24.05
24 tháng
(2024-02-07) 		11.91 98.50% 964,950,000 -26,617,361 -377.1
9.77
26.90
24.05
36 tháng
(2023-02-13) 		12.43 107.43% 1,634,258,300 -24,123,397 -344.4
9.77
26.90
24.05
60 tháng
(2021-02-22) 		7.01 41.24% 3,437,081,800 -7,918,847 -223.0
8.23
26.90
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
12.32
 2,099,400 12.45 12.45 12.27 0 94,800 -1.3
22/01/2024
12.36
 1,678,500 12.45 12.45 12.27 11,200 11,500 -0.0
19/01/2024
12.32
 2,895,600 12.59 12.64 12.32 11,400 36,400 -0.3
18/01/2024
12.50
 3,044,600 12.64 12.73 12.36 27,300 120,100 -1.3
17/01/2024
12.64
 5,855,300 12.68 12.95 12.64 213,800 7,800 2.9
16/01/2024
12.55
 1,209,400 12.41 12.59 12.41 28,400 35,100 -0.1
15/01/2024
12.55
 3,086,300 12.36 12.64 12.27 220,500 17,300 2.8
12/01/2024
12.27
 3,543,200 12.59 12.59 12.27 8,600 50,400 -0.6
11/01/2024
12.50
 3,368,700 12.45 12.64 12.36 27,500 78,100 -0.7
10/01/2024
12.45
 2,563,100 12.73 12.73 12.36 6,400 14,400 -0.1
09/01/2024
12.64
 7,194,100 12.18 12.77 12.09 95,600 52,000 0.6
08/01/2024
12.14
 1,821,000 12.09 12.23 12.09 132,300 73,600 0.8
05/01/2024
12.09
 2,131,200 12.18 12.23 12.05 1,700 700 0.0
04/01/2024
12.14
 3,143,600 12.14 12.18 12.09 144,300 308,000 -2.2
03/01/2024
12.09
 2,051,000 12.09 12.14 12 4,800 72,900 -0.9
02/01/2024
12.09
 1,807,600 12.09 12.23 11.95 100,700 247,700 -1.9
29/12/2023
12
 5,033,900 12.14 12.41 12 27,700 0 0.4
28/12/2023
12.14
 1,429,100 12.09 12.14 12 56,400 600 0.7
27/12/2023
12.05
 1,210,500 12.18 12.23 12.05 50,100 0 0.7
26/12/2023
12.18
 1,362,200 12.14 12.23 12.09 0 256,000 -3.4
25/12/2023
12.18
 919,300 12.09 12.18 12.05 27,900 66,600 -0.5
22/12/2023
12.09
 562,600 12.05 12.14 12 71,100 49,000 0.3
21/12/2023
12.05
 692,300 12.18 12.23 12 0 339,500 -4.5
20/12/2023
12.23
 1,141,400 12 12.32 12 127,000 1,900 1.7
19/12/2023
12
 1,414,600 11.95 12.05 11.82 800 129,300 -1.7
18/12/2023
12
 650,000 12 12.14 11.95 78,100 35,400 0.6
15/12/2023
12
 1,580,400 12.05 12.18 12 2,400 200,700 -2.6
14/12/2023
12.09
 1,367,100 12.23 12.27 12.05 20,200 211,100 -2.6
13/12/2023
12.14
 1,791,900 12.41 12.41 12.14 8,700 188,900 -2.4
12/12/2023
12.41
 1,358,800 12.45 12.45 12.32 0 147,200 -2.0
11/12/2023
12.45
 1,136,000 12.32 12.55 12.27 2,900 39,900 -0.5
08/12/2023
12.27
 1,568,600 12.45 12.55 12.27 1,400 200 0.0
07/12/2023
12.41
 3,101,300 12.64 12.68 12.32 54,100 543,300 -6.7
06/12/2023
12.73
 2,259,800 12.68 12.82 12.55 10,600 62,600 -0.7
05/12/2023
12.68
 3,267,700 12.73 12.86 12.55 1,000 210,900 -2.9
04/12/2023
12.82
 3,610,900 12.73 12.95 12.68 0 7,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |