CTCP Thành Thành Công - Biên Hòa (sbt)

21.20
-0.80
(-3.64%)
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
(2026-02-23) 		-2.10 -8.71% 9,593,700 -396,700 -9.1
21.20
24.20
21.20
2 tháng
(2026-01-19) 		-2.30 -9.47% 19,716,500 -854,000 -19.9
21.20
24.35
21.20
3 tháng
(2025-12-19) 		-2.75 -11.11% 32,846,300 -316,900 -6.5
21.20
25.10
21.20
6 tháng
(2025-09-22) 		-1.95 -8.14% 85,955,600 -1,761,900 -42.8
21.20
26.90
21.20
12 tháng
(2025-03-24) 		6.95 46.18% 304,342,300 -5,689,343 -126.7
14.50
26.90
21.20
24 tháng
(2024-03-29) 		10.73 95.16% 859,613,500 -8,343,087 -159.6
9.77
26.90
21.20
36 tháng
(2023-04-04) 		9.52 76.29% 1,582,291,700 -31,060,605 -445.0
9.77
26.90
21.20
60 tháng
(2021-04-14) 		4.81 28.02% 3,309,905,200 -11,123,447 -295.3
8.23
26.90
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |