CTCP Thành Thành Công - Biên Hòa (sbt)

23.95
-0.10
(-0.42%)
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)
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
12/07/2023
15.18
 6,958,700 14.36 15.18 14.41 119,400 59,300 1.0
11/07/2023
14.36
 1,819,600 14.36 14.59 14.23 22,200 95,600 -1.2
10/07/2023
14.36
 2,717,700 14.18 14.68 14.23 39,600 104,000 -1.0
07/07/2023
14.18
 1,411,400 14.18 14.27 14 98,500 37,400 1.0
06/07/2023
14.18
 1,610,200 14.32 14.41 14.05 1,200 78,500 -1.2
05/07/2023
14.32
 3,585,000 14.09 14.64 14.14 0 0 0
04/07/2023
14.09
 1,388,700 14.05 14.14 13.95 35,200 2,200 0.5
03/07/2023
14.05
 1,349,300 13.77 14.09 13.77 8,100 38,000 -0.5
30/06/2023
13.77
 1,350,200 14 14 13.77 10,800 31,900 -0.3
29/06/2023
14
 1,520,300 14.09 14.23 13.95 0 14,500 -0.2
28/06/2023
14.09
 1,582,300 14.09 14.14 13.91 29,700 0 0.5
27/06/2023
14.09
 1,762,100 14.05 14.18 14 38,300 51,800 -0.2
26/06/2023
14.05
 1,826,100 14.18 14.27 13.82 25,200 13,800 0.2
23/06/2023
14.18
 2,386,400 14.36 14.36 14.18 1,700 7,500 -0.1
22/06/2023
14.36
 2,731,400 14.27 14.45 14.27 33,600 47,000 -0.2
21/06/2023
14.27
 2,015,100 14.18 14.32 14.05 340,900 23,400 5.0
20/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/06/2023
14.18
 2,751,300 13.88 14.18 13.91 179,200 41,900 2.1
19/06/2023
13.88
 2,617,900 13.64 13.93 13.72 6,200 15,000 -0.1
16/06/2023
13.64
 5,489,200 13.97 14.09 13.64 190,300 1,263,700 -17.6
15/06/2023
13.97
 3,718,000 13.97 14.09 13.80 106,200 0 1.8
14/06/2023
13.97
 2,878,500 13.93 14.01 13.80 28,900 2,000 0.5
13/06/2023
13.93
 4,182,300 14.01 14.21 13.80 54,200 52,900 0.0
12/06/2023
14.01
 2,655,300 14.13 14.26 13.88 70,400 0 1.2
09/06/2023
14.13
 7,065,500 13.55 14.26 13.60 94,100 10,000 1.4
08/06/2023
13.55
 3,416,900 13.88 13.93 13.55 99,200 61,900 0.6
07/06/2023
13.88
 4,275,600 13.80 13.93 13.76 31,000 66,200 -0.6
06/06/2023
13.80
 3,895,700 13.76 13.97 13.72 0 10,900 -0.2
05/06/2023
13.76
 4,054,800 13.51 13.88 13.51 5,700 15,000 -0.2
02/06/2023
13.51
 3,748,400 13.68 13.84 13.51 100 86,300 -1.4
01/06/2023
13.68
 1,823,000 13.68 13.76 13.43 0 32,600 -0.5
31/05/2023
13.68
 5,113,900 13.60 13.97 13.55 0 35,900 -0.6
30/05/2023
13.60
 3,073,700 13.31 13.60 13.26 238,700 54,500 3.0
29/05/2023
13.31
 1,779,900 13.06 13.35 13.18 94,000 1,600 1.5
26/05/2023
13.06
 2,306,300 13.31 13.31 13.06 100 6,500 -0.1
25/05/2023
13.31
 1,982,000 13.39 13.43 13.18 29,500 23,300 0.1
24/05/2023
13.39
 2,559,900 13.51 13.60 13.18 9,000 23,200 -0.2
23/05/2023
13.51
 2,591,000 13.39 13.76 13.47 85,600 0 1.4
22/05/2023
13.39
 1,291,800 13.31 13.47 13.31 115,200 200 1.9
19/05/2023
13.31
 2,590,700 13.35 13.39 13.02 1,500 48,300 -0.7
18/05/2023
13.35
 1,868,400 13.55 13.64 13.26 2,800 13,000 -0.2
17/05/2023
13.55
 4,803,700 13.39 13.88 13.39 108,300 7,000 1.7
16/05/2023
13.39
 2,038,700 13.47 13.60 13.31 38,000 800 0.6
15/05/2023
13.47
 3,432,600 13.55 13.72 13.39 0 0 0
12/05/2023
13.55
 2,702,200 13.60 13.60 13.35 45,000 3,500 0.7
11/05/2023
13.60
 2,325,100 13.55 13.88 13.60 105,100 800 1.7
10/05/2023
13.55
 2,472,300 13.51 13.72 13.47 17,100 0 0.3
09/05/2023
13.51
 2,904,300 13.72 13.72 13.39 4,200 90,600 -1.4
08/05/2023
13.72
 3,257,700 13.68 14.09 13.64 52,700 21,400 0.5
05/05/2023
13.68
 3,205,900 13.10 13.84 13.26 1,500 84,100 -1.3
04/05/2023
13.10
 9,420,800 14.01 14.01 13.10 54,600 120,600 -1.1
28/04/2023
14.01
 2,525,400 14.01 14.34 13.93 2,100 14,000 -0.2
27/04/2023
14.01
 2,977,500 14.21 14.26 13.80 22,400 148,700 -2.1
26/04/2023
14.21
 5,202,100 14.42 14.75 13.88 9,000 237,600 -3.9
25/04/2023
14.42
 8,228,300 13.88 14.71 14.01 1,058,100 91,202 16.9
24/04/2023
13.88
 5,880,100 13.51 14.21 13.60 0 111,914 -1.9
21/04/2023
13.51
 10,516,000 12.77 13.51 13.06 1,163,500 70,516 17.9
20/04/2023
12.77
 1,166,300 12.73 12.98 12.64 5,400 33,300 -0.4
19/04/2023
12.73
 1,464,800 13.10 13.14 12.73 31,000 200 0.5
18/04/2023
13.10
 3,346,400 12.64 13.22 12.73 21,000 0 0.3
17/04/2023
12.64
 1,524,300 12.48 12.81 12.40 128,100 6,300 1.9
14/04/2023
12.48
 3,086,600 12.73 12.85 12.48 0 100 -0.0
13/04/2023
12.73
 2,441,700 13.06 13.10 12.73 100 6,100 -0.1
12/04/2023
13.06
 2,339,700 13.22 13.47 13.06 0 12,147 -0.2
11/04/2023
13.22
 4,188,000 13.22 13.22 12.89 63,900 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |