CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-04) 		-0.45 -1.77% 17,411,000 -452,300 -11.3
24.90
25.45
25
2 tháng
(2025-10-06) 		0.90 3.73% 37,468,900 -616,500 -16.1
24.10
26.90
25
3 tháng
(2025-09-05) 		0.50 2.04% 57,499,100 -2,547,700 -62.4
23.95
26.90
25
6 tháng
(2025-06-09) 		6.50 35.14% 154,436,100 -3,549,318 -96.9
18.50
26.90
25
12 tháng
(2024-12-09) 		13.32 114.01% 408,159,300 -4,054,910 -99.4
11.05
26.90
25
24 tháng
(2023-12-15) 		13 108.33% 1,023,851,600 -27,819,611 -395.1
9.77
26.90
25
36 tháng
(2022-12-20) 		13.76 122.43% 1,706,202,200 -16,554,909 -239.4
9.77
26.90
25
60 tháng
(2020-12-30) 		8.90 55.24% 3,564,578,060 -2,663,787 -99.3
8.23
26.90
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
13.22
 5,235,500 12.69 13.22 12.81 12,800 111,510 -1.6
07/04/2023
12.69
 3,106,300 12.48 12.89 12.56 2,100 25,200 -0.4
06/04/2023
12.48
 4,214,100 12.52 12.89 12.40 100 13,000 -0.2
05/04/2023
12.52
 2,858,700 12.48 12.60 12.31 21,000 2,105 0.3
04/04/2023
12.48
 4,591,200 12.11 12.52 12.19 52,000 4,500 0.7
03/04/2023
12.11
 2,558,400 11.90 12.11 11.90 74,600 91,140 -0.2
31/03/2023
11.90
 1,759,700 11.74 12.07 11.74 65,800 7,700 0.8
30/03/2023
11.74
 1,725,700 11.90 11.94 11.65 200 0 0.0
29/03/2023
11.90
 1,324,800 11.82 11.98 11.74 131,761 0 1.9
28/03/2023
11.82
 1,496,400 11.94 11.98 11.82 207,307 0 3.0
27/03/2023
11.94
 1,322,600 11.94 11.94 11.78 193,807 19,100 2.5
24/03/2023
11.94
 1,198,100 11.94 11.94 11.82 127,200 10,300 1.7
23/03/2023
11.94
 1,359,700 11.86 11.94 11.74 337,500 0 4.9
22/03/2023
11.86
 1,367,000 11.94 12.02 11.78 236,400 2,400 3.4
21/03/2023
11.94
 2,233,500 11.61 11.98 11.53 705,207 4,440 1.3
20/03/2023
11.61
 2,338,700 12.07 12.07 11.53 16,707 0 0.2
17/03/2023
12.07
 2,248,700 11.90 12.07 11.82 1,105,400 0 16.1
16/03/2023
11.90
 922,300 12.07 12.07 11.82 192,000 8,300 2.6
15/03/2023
12.07
 2,414,500 11.61 12.07 11.74 7,400 0 0.1
14/03/2023
11.61
 2,598,000 11.98 12.19 11.57 29,700 100,300 -1.0
13/03/2023
11.98
 1,673,500 12.15 12.27 11.94 113,800 47,200 1.0
10/03/2023
12.15
 2,614,200 12.44 12.52 12.15 140,000 31,300 1.6
09/03/2023
12.44
 2,688,100 12.31 12.52 12.27 856,100 0 12.9
08/03/2023
12.31
 2,723,000 12.07 12.31 11.90 740,300 385 11.0
07/03/2023
12.07
 1,714,800 12.07 12.19 11.90 179,900 47,100 1.9
06/03/2023
12.07
 1,930,900 11.98 12.23 11.78 20,200 11,289 0.1
03/03/2023
11.98
 2,250,000 12.56 12.60 11.98 49,200 4,600 0.6
02/03/2023
12.56
 3,641,600 12.23 12.69 12.19 63,100 2,737 0.9
01/03/2023
12.23
 1,934,000 12.07 12.23 11.90 205,300 17,700 2.8
28/02/2023
12.07
 2,395,000 11.57 12.23 11.74 160,620 7,200 2.2
27/02/2023
11.57
 1,408,200 12.07 12.07 11.57 300 6,600 -0.1
24/02/2023
12.07
 1,570,200 11.94 12.11 11.86 123,502 32,500 1.3
23/02/2023
11.94
 1,558,000 11.98 11.98 11.57 200 4,965 -0.1
22/02/2023
11.98
 1,927,500 12.40 12.40 11.98 105,600 26,900 1.1
21/02/2023
12.40
 1,696,300 12.56 12.69 12.40 185,100 24,000 2.4
20/02/2023
12.56
 2,148,600 12.23 12.56 12.19 20,200 200 0.3

Chính sách bảo mật | Điều khoản sử dụng |