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)
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
17/02/2023
12.23
 1,597,500 12.19 12.27 12.07 166,300 0 2.5
16/02/2023
12.19
 1,584,400 11.98 12.27 11.98 9,300 5,200 0.1
15/02/2023
11.98
 1,266,100 11.74 12.07 11.57 0 9,947 -0.1
14/02/2023
11.74
 1,285,100 11.57 11.78 11.49 114,500 50,600 0.9
13/02/2023
11.57
 2,160,900 12.11 12.15 11.28 1,200 49,100 -0.7
10/02/2023
12.11
 1,549,300 12.02 12.36 12.02 0 0 -0.3
09/02/2023
12.02
 1,344,500 12.02 12.44 12.02 11,700 31,700 -0.3
08/02/2023
12.02
 1,877,000 12.02 12.19 11.74 93,500 3,700 1.3
07/02/2023
12.02
 5,346,400 12.89 12.89 12.02 1,900 87,700 -1.2
06/02/2023
12.89
 1,892,200 13.31 13.31 12.85 168,600 125,500 0.7
03/02/2023
13.31
 4,487,400 13.02 13.60 12.73 81,500 36,300 0.7
02/02/2023
13.02
 3,426,400 13.02 13.31 12.48 157,800 17,400 2.2
01/02/2023
13.02
 11,650,600 12.19 13.02 12.40 327,700 633,811 -4.8
31/01/2023
12.19
 2,728,200 12.02 12.36 12.02 119,800 38,300 1.2
30/01/2023
12.02
 3,050,700 11.90 12.15 11.61 57,400 8,100 0.7
27/01/2023
11.90
 1,866,400 11.90 12.23 11.90 324,500 20,600 4.4
19/01/2023
11.90
 2,225,400 11.61 11.94 11.45 570,300 49,300 7.5
18/01/2023
11.61
 1,240,200 11.28 11.61 11.28 362,300 700 5.1
17/01/2023
11.28
 1,118,700 11.16 11.36 11.16 172,400 2,800 2.3
16/01/2023
11.16
 1,700,900 11.36 11.49 11.12 15,500 113,325 -1.3
13/01/2023
11.36
 2,407,800 11.36 11.57 11.32 90,800 19,900 1.0
12/01/2023
11.36
 1,081,200 11.49 11.57 11.36 113,665 8,600 1.4
11/01/2023
11.49
 629,700 11.36 11.61 11.40 132,300 21,564 1.5
10/01/2023
11.36
 827,400 11.20 11.49 11.20 194,300 20,400 2.4
09/01/2023
11.20
 1,751,500 11.32 11.45 11.20 95,000 0 1.3
06/01/2023
11.32
 1,966,800 11.69 11.74 11.24 74,600 44,810 0.4
05/01/2023
11.69
 1,706,800 11.57 11.82 11.53 215,600 6,100 3.0
04/01/2023
11.57
 2,313,000 12.23 12.23 11.57 58,900 27,200 0.4
03/01/2023
12.23
 1,877,900 11.98 12.27 11.78 224,300 5,900 3.2
30/12/2022
11.98
 3,356,800 11.98 11.98 11.74 142,000 8,384 1.9
29/12/2022
11.98
 2,261,500 11.82 12.02 11.61 466,902 66,300 5.8
28/12/2022
11.82
 2,516,200 11.45 11.86 11.32 219,300 8,000 3.0

Chính sách bảo mật | Điều khoản sử dụng |