CTCP Thành Thành Công - Biên Hòa (sbt)

23.80
-0.20
(-0.83%)
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
(2025-12-30) 		-0.50 -2.04% 12,543,500 304,400 7.6
24
25.10
24
2 tháng
(2025-12-01) 		-0.90 -3.61% 26,634,900 88,900 2.3
24
25.20
24
3 tháng
(2025-10-31) 		-1.35 -5.33% 43,263,200 -357,200 -8.8
24
25.45
24
6 tháng
(2025-08-04) 		0 0% 114,141,800 -4,381,700 -106.8
23.95
26.90
24
12 tháng
(2025-02-03) 		11.70 95.12% 391,462,000 -3,293,978 -87.7
12.30
26.90
24
24 tháng
(2024-02-15) 		11.82 97.01% 964,787,800 -26,699,261 -378.4
9.77
26.90
24
36 tháng
(2023-02-14) 		12.26 104.51% 1,633,045,400 -24,096,397 -344.2
9.77
26.90
24
60 tháng
(2021-02-24) 		6.74 39.03% 3,429,193,800 -7,713,247 -218.5
8.23
26.90
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/12/2022
11.45
 2,572,300 11.36 11.57 11.07 257,900 4,100 3.5
26/12/2022
11.36
 3,476,300 12.19 12.19 11.36 1,500 24,500 -0.3
23/12/2022
12.19
 3,975,900 12.36 12.36 11.78 92,100 26,100 1.0
22/12/2022
12.36
 3,629,300 12.02 12.60 12.02 52,100 120,235 -1.0
21/12/2022
12.02
 9,397,000 11.24 12.02 11.20 2,771,900 32,650 39.9
20/12/2022
11.24
 3,898,100 11.16 11.40 10.62 1,702,700 2,400 23.1
19/12/2022
11.16
 4,699,900 11.16 11.40 10.91 77,123 106,355 -0.4
16/12/2022
11.16
 6,467,400 11.16 11.28 10.87 2,901,500 2,098,506 10.8
15/12/2022
11.16
 4,515,500 11.28 11.40 11.12 836,400 20,500 11.0
14/12/2022
11.28
 4,315,000 11.20 11.32 11.12 1,118,500 14,500 15.1
13/12/2022
11.20
 4,760,900 11.07 11.24 10.99 1,540,600 122,200 19.2
12/12/2022
11.07
 5,441,800 11.03 11.28 10.91 1,435,888 132,300 17.5
09/12/2022
11.03
 4,667,800 10.87 11.07 10.66 894,900 99,400 10.6
08/12/2022
10.87
 5,018,600 10.83 11.03 10.62 756,000 65,900 9.1
07/12/2022
10.83
 5,448,100 10.74 10.83 10.29 351,700 67,700 3.7
06/12/2022
10.74
 6,948,200 11.40 11.40 10.74 689,300 1,249,500 -7.3
05/12/2022
11.40
 6,164,000 11.49 11.61 11.07 1,020,800 163,922 11.8
02/12/2022
11.49
 6,254,400 11.16 11.49 10.83 504,100 34,800 6.5
01/12/2022
11.16
 6,120,300 10.74 11.49 10.83 2,298,300 161,000 28.9
30/11/2022
10.74
 3,964,700 10.33 10.74 10.21 1,203,100 35,300 15.2
29/11/2022
10.33
 3,188,100 10.08 10.41 10 1,084,100 51,574 12.9
28/11/2022
10.08
 3,208,500 9.59 10.25 9.75 946,400 63,500 10.8
25/11/2022
9.59
 2,412,300 9.09 9.59 9.13 749,400 3,800 8.6
24/11/2022
9.09
 1,810,800 8.93 9.09 8.80 721,500 23,900 7.7
23/11/2022
8.93
 1,467,800 9.09 9.26 8.80 693,100 60,400 6.8
22/11/2022
9.09
 1,943,900 8.88 9.26 8.84 472,530 13,702 5.0
21/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
21/11/2022
8.88
 1,333,100 8.77 9.17 8.84 430,000 42,900 4.2
18/11/2022
8.77
 2,094,900 8.57 8.77 8.34 538,900 0 6.1
17/11/2022
8.57
 1,490,900 8.46 8.81 8.42 234,700 0 2.6
16/11/2022
8.46
 3,626,300 8.23 8.53 7.65 397,000 18,700 4.1

Chính sách bảo mật | Điều khoản sử dụng |