CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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)
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
28/11/2023
11.41
 1,085,500 11.23 11.41 11.11 8,800 33,700 -0.3
27/11/2023
11.28
 1,264,100 11.54 11.54 11.23 8,600 127,100 -1.6
24/11/2023
11.49
 2,233,600 11.62 11.62 11.15 3,900 94,600 -1.2
23/11/2023
11.58
 1,839,500 11.92 11.96 11.58 4,300 187,500 -2.5
22/11/2023
11.88
 1,321,000 11.79 11.92 11.75 600 138,200 -1.9
21/11/2023
11.84
 1,087,900 11.92 11.96 11.75 500 187,000 -2.6
20/11/2023
11.75
 1,988,500 11.79 11.88 11.66 21,000 217,900 -2.7
17/11/2023
11.92
 2,972,200 12.14 12.26 11.75 5,600 119,800 -1.6
16/11/2023
12.09
 1,815,300 12.01 12.09 11.88 0 0 0
15/11/2023
11.96
 2,332,700 12.18 12.22 11.92 65,500 216,000 -2.1
14/11/2023
12.01
 2,597,300 12.14 12.26 11.84 25,800 946,600 -12.9
13/11/2023
12.01
 1,751,800 12.18 12.26 12.01 0 24,100 -0.3
10/11/2023
12.26
 3,135,500 12.35 12.48 12.18 501,800 89,000 6.0
09/11/2023
12.39
 2,996,300 12.44 12.61 12.31 600 194,500 -2.8
08/11/2023
12.35
 2,418,600 12.18 12.35 11.88 15,900 48,900 -0.5
07/11/2023
12.18
 1,539,600 12.26 12.31 11.92 700 493,600 -6.9
06/11/2023
12.26
 2,320,900 12.09 12.31 11.96 121,200 624,100 -7.1
03/11/2023
11.96
 1,039,400 12.09 12.09 11.84 131,200 0 1.8
02/11/2023
12.09
 1,922,200 11.58 12.09 11.49 258,300 64,800 2.7
01/11/2023
11.58
 1,612,100 11.15 11.58 10.76 316,300 0 4.2
31/10/2023
11.15
 2,217,000 11.84 11.84 11.15 293,100 0 3.9
30/10/2023
11.84
 800,700 12.05 12.09 11.84 150,800 9,800 2.0
27/10/2023
12.05
 1,367,000 12.18 12.18 11.79 97,500 0 1.4
26/10/2023
12.18
 3,815,100 12.18 12.18 11.49 71,500 39,100 0.4
25/10/2023
12.18
 1,810,000 11.92 12.18 11.88 89,700 4,000 1.2
24/10/2023
11.92
 666,400 11.75 12.01 11.75 30,800 31,900 -0.0
23/10/2023
11.75
 818,000 11.84 12.01 11.62 128,800 123,000 0.1
20/10/2023
11.84
 1,185,700 11.62 11.84 11.49 58,300 44,200 0.2
19/10/2023
11.62
 1,149,000 11.58 11.79 11.54 230,100 700 3.1
18/10/2023
11.58
 2,133,400 12.01 12.09 11.19 30,100 19,900 0.1
17/10/2023
12.01
 1,264,100 12.31 12.39 12.01 125,900 400 1.8
16/10/2023
12.31
 1,099,600 12.31 12.39 12.18 108,600 16,200 1.3
13/10/2023
12.31
 1,114,700 12.35 12.35 12.09 91,500 22,800 1.0
12/10/2023
12.35
 1,343,200 12.35 12.52 12.26 162,000 19,000 2.1
11/10/2023
12.35
 1,109,900 12.35 12.48 12.14 69,800 44,200 0.4
10/10/2023
12.35
 2,406,800 12.09 12.61 12.26 386,300 23,700 5.3
09/10/2023
12.09
 864,800 11.92 12.18 11.96 93,600 21,000 1.0
06/10/2023
11.92
 935,200 11.71 11.96 11.62 32,600 500 0.4
05/10/2023
11.71
 1,387,000 12.09 12.31 11.71 102,200 28,800 1.0
04/10/2023
12.09
 2,214,100 12.05 12.22 11.79 191,800 0 2.7
03/10/2023
12.05
 2,319,000 12.74 12.74 12.05 433,000 85,400 5.0
02/10/2023
12.74
 1,270,300 12.56 12.74 12.61 217,400 101,600 1.7
29/09/2023
12.56
 1,394,700 12.52 12.82 12.56 2,700 143,400 -2.1
28/09/2023
12.52
 1,141,000 12.52 12.52 12.22 59,700 41,100 0.3
27/09/2023
12.52
 2,567,900 12.26 12.52 11.84 38,600 868,700 -11.7
26/09/2023
12.26
 2,062,400 12.35 12.61 12.18 184,300 130,600 0.8
25/09/2023
12.35
 3,356,200 13.21 13.55 12.31 133,300 166,900 -0.5
22/09/2023
13.21
 4,960,300 13.94 13.94 13.16 4,200 147,400 -2.3
21/09/2023
13.94
 3,203,500 14.19 14.19 13.89 55,000 35,000 0.3
20/09/2023
14.19
 5,978,500 13.98 14.28 14.02 286,700 505,700 -3.6
19/09/2023
13.98
 2,404,100 13.94 14.11 13.77 348,800 111,700 3.9
18/09/2023
13.94
 2,728,800 13.85 14.15 13.72 0 0 0
15/09/2023
13.85
 2,852,000 13.72 14.15 13.81 36,700 348,100 -5.0
14/09/2023
13.72
 3,720,000 14.02 14.02 13.59 578,200 55,500 8.4
13/09/2023
14.02
 3,226,000 14.11 14.24 13.89 3,500 464,600 -7.5
12/09/2023
14.11
 2,462,700 13.81 14.15 13.72 118,900 6,100 1.8
11/09/2023
13.81
 3,222,500 14.28 14.41 13.81 5,300 72,900 -1.1
08/09/2023
14.28
 5,588,900 14.02 14.37 14.02 37,400 39,900 -0.0
07/09/2023
14.02
 3,411,800 14.19 14.28 13.89 129,100 177,000 -0.8
06/09/2023
14.19
 5,487,300 14.11 14.41 14.15 13,300 77,100 -1.1
05/09/2023
14.11
 3,924,300 13.89 14.37 13.98 365,200 201,500 2.7
31/08/2023
13.89
 2,804,100 13.81 13.94 13.68 760,100 123,700 10.3
30/08/2023
13.81
 2,160,400 13.89 13.89 13.68 2,000 47,900 -0.7
29/08/2023
13.89
 3,757,500 13.59 13.98 13.64 335,800 146,000 3.1
28/08/2023
13.59
 1,584,900 13.51 13.77 13.46 380,900 32,100 5.5
25/08/2023
13.51
 3,734,700 13.42 14.02 13.46 29,200 267,900 -3.8
24/08/2023
13.42
 3,273,700 12.56 13.42 12.78 288,100 37,700 3.9

Chính sách bảo mật | Điều khoản sử dụng |