CTCP Thành Thành Công - Biên Hòa (sbt)

20.40
0.05
(0.25%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/08/2023
12.56
 1,821,100 12.26 12.61 12.39 250,700 54,000 2.9
22/08/2023
12.26
 2,772,900 12.61 12.74 12.01 200,000 80,700 1.7
21/08/2023
12.61
 3,507,400 12.78 12.78 12.18 909,000 157,100 10.9
18/08/2023
12.78
 6,497,300 13.72 13.72 12.78 12,000 1,991,900 -30.5
17/08/2023
13.72
 2,173,300 13.77 13.89 13.72 253,700 534,400 -4.5
16/08/2023
13.77
 2,373,400 13.98 13.98 13.68 20,600 541,400 -8.4
15/08/2023
13.98
 3,689,000 13.77 14.11 13.77 1,537,400 707,300 13.6
14/08/2023
13.77
 2,296,700 13.77 13.98 13.72 47,700 573,100 -8.5
11/08/2023
13.77
 3,235,300 14.07 14.15 13.59 23,200 66,400 -0.7
10/08/2023
14.07
 3,778,400 14.32 14.41 14.07 1,011,300 81,800 15.4
09/08/2023
14.32
 4,964,600 14.11 14.41 14.07 21,500 57,600 -0.6
08/08/2023
14.11
 5,716,700 13.81 14.24 13.94 53,300 56,000 -0.0
07/08/2023
13.81
 4,439,800 13.55 13.89 13.46 68,600 339,300 -4.3
04/08/2023
13.55
 2,092,700 13.55 13.59 13.38 4,300 15,000 -0.2
03/08/2023
13.55
 2,394,200 13.68 13.72 13.42 0 79,400 -1.2
02/08/2023
13.68
 2,387,300 13.46 13.68 13.42 8,000 544,500 -8.4
01/08/2023
13.46
 3,770,600 13.64 13.89 13.46 60,800 517,800 -7.2
31/07/2023
13.64
 11,690,800 14.49 14.49 13.64 21,700 667,900 -10.4
28/07/2023
14.49
 2,323,000 14.49 14.54 14.37 34,500 100 0.6
27/07/2023
14.49
 3,134,500 14.54 14.58 14.19 700 90,800 -1.5
26/07/2023
14.54
 2,852,600 14.45 14.67 14.45 86,000 30,000 0.9
25/07/2023
14.45
 3,425,700 14.67 14.75 14.41 30,200 15,200 0.3
24/07/2023
14.67
 4,562,500 14.71 14.92 14.62 47,700 232,000 -3.2
21/07/2023
14.71
 5,372,400 14.67 15.22 14.71 30,100 129,000 -1.7
20/07/2023
14.67
 4,889,600 14.54 14.88 14.49 35,900 47,300 -0.2
19/07/2023
14.54
 4,263,800 14.28 14.71 14.19 112,300 26,600 1.5
18/07/2023
14.28
 3,041,000 14.28 14.41 14.11 220,700 11,100 3.5
17/07/2023
14.28
 3,446,800 14.37 14.75 14.28 46,000 141,100 -1.6
14/07/2023
14.37
 4,014,100 14.58 14.67 14.19 44,500 43,000 0.0
13/07/2023
14.58
 2,768,800 14.32 14.71 14.41 11,500 110,400 -1.7
12/07/2023
14.32
 6,958,700 13.55 14.32 13.59 119,400 59,300 1.0
11/07/2023
13.55
 1,819,600 13.55 13.77 13.42 22,200 95,600 -1.2
10/07/2023
13.55
 2,717,700 13.38 13.85 13.42 39,600 104,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |