CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
13.38
 1,411,400 13.38 13.46 13.21 98,500 37,400 1.0
06/07/2023
13.38
 1,610,200 13.51 13.59 13.25 1,200 78,500 -1.2
05/07/2023
13.51
 3,585,000 13.29 13.81 13.34 0 0 0
04/07/2023
13.29
 1,388,700 13.25 13.34 13.16 35,200 2,200 0.5
03/07/2023
13.25
 1,349,300 12.99 13.29 12.99 8,100 38,000 -0.5
30/06/2023
12.99
 1,350,200 13.21 13.21 12.99 10,800 31,900 -0.3
29/06/2023
13.21
 1,520,300 13.29 13.42 13.16 0 14,500 -0.2
28/06/2023
13.29
 1,582,300 13.29 13.34 13.12 29,700 0 0.5
27/06/2023
13.29
 1,762,100 13.25 13.38 13.21 38,300 51,800 -0.2
26/06/2023
13.25
 1,826,100 13.38 13.46 13.04 25,200 13,800 0.2
23/06/2023
13.38
 2,386,400 13.55 13.55 13.38 1,700 7,500 -0.1
22/06/2023
13.55
 2,731,400 13.46 13.64 13.46 33,600 47,000 -0.2
21/06/2023
13.46
 2,015,100 13.38 13.51 13.25 340,900 23,400 5.0
20/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/06/2023
13.38
 2,751,300 13.10 13.38 13.12 179,200 41,900 2.1
19/06/2023
13.10
 2,617,900 12.86 13.14 12.94 6,200 15,000 -0.1
16/06/2023
12.86
 5,489,200 13.18 13.29 12.86 190,300 1,263,700 -17.6
15/06/2023
13.18
 3,718,000 13.18 13.29 13.02 106,200 0 1.8
14/06/2023
13.18
 2,878,500 13.14 13.22 13.02 28,900 2,000 0.5
13/06/2023
13.14
 4,182,300 13.22 13.41 13.02 54,200 52,900 0.0
12/06/2023
13.22
 2,655,300 13.33 13.45 13.10 70,400 0 1.2
09/06/2023
13.33
 7,065,500 12.79 13.45 12.83 94,100 10,000 1.4
08/06/2023
12.79
 3,416,900 13.10 13.14 12.79 99,200 61,900 0.6
07/06/2023
13.10
 4,275,600 13.02 13.14 12.98 31,000 66,200 -0.6
06/06/2023
13.02
 3,895,700 12.98 13.18 12.94 0 10,900 -0.2
05/06/2023
12.98
 4,054,800 12.75 13.10 12.75 5,700 15,000 -0.2
02/06/2023
12.75
 3,748,400 12.90 13.06 12.75 100 86,300 -1.4
01/06/2023
12.90
 1,823,000 12.90 12.98 12.67 0 32,600 -0.5
31/05/2023
12.90
 5,113,900 12.83 13.18 12.79 0 35,900 -0.6
30/05/2023
12.83
 3,073,700 12.55 12.83 12.51 238,700 54,500 3.0
29/05/2023
12.55
 1,779,900 12.32 12.59 12.44 94,000 1,600 1.5
26/05/2023
12.32
 2,306,300 12.55 12.55 12.32 100 6,500 -0.1
25/05/2023
12.55
 1,982,000 12.63 12.67 12.44 29,500 23,300 0.1
24/05/2023
12.63
 2,559,900 12.75 12.83 12.44 9,000 23,200 -0.2
23/05/2023
12.75
 2,591,000 12.63 12.98 12.71 85,600 0 1.4
22/05/2023
12.63
 1,291,800 12.55 12.71 12.55 115,200 200 1.9
19/05/2023
12.55
 2,590,700 12.59 12.63 12.28 1,500 48,300 -0.7
18/05/2023
12.59
 1,868,400 12.79 12.86 12.51 2,800 13,000 -0.2
17/05/2023
12.79
 4,803,700 12.63 13.10 12.63 108,300 7,000 1.7
16/05/2023
12.63
 2,038,700 12.71 12.83 12.55 38,000 800 0.6
15/05/2023
12.71
 3,432,600 12.79 12.94 12.63 0 0 0
12/05/2023
12.79
 2,702,200 12.83 12.83 12.59 45,000 3,500 0.7
11/05/2023
12.83
 2,325,100 12.79 13.10 12.83 105,100 800 1.7
10/05/2023
12.79
 2,472,300 12.75 12.94 12.71 17,100 0 0.3
09/05/2023
12.75
 2,904,300 12.94 12.94 12.63 4,200 90,600 -1.4
08/05/2023
12.94
 3,257,700 12.90 13.29 12.86 52,700 21,400 0.5
05/05/2023
12.90
 3,205,900 12.36 13.06 12.51 1,500 84,100 -1.3
04/05/2023
12.36
 9,420,800 13.22 13.22 12.36 54,600 120,600 -1.1
28/04/2023
13.22
 2,525,400 13.22 13.53 13.14 2,100 14,000 -0.2
27/04/2023
13.22
 2,977,500 13.41 13.45 13.02 22,400 148,700 -2.1
26/04/2023
13.41
 5,202,100 13.61 13.92 13.10 9,000 237,600 -3.9
25/04/2023
13.61
 8,228,300 13.10 13.88 13.22 1,058,100 91,202 16.9
24/04/2023
13.10
 5,880,100 12.75 13.41 12.83 0 111,914 -1.9
21/04/2023
12.75
 10,516,000 12.05 12.75 12.32 1,163,500 70,516 17.9
20/04/2023
12.05
 1,166,300 12.01 12.24 11.93 5,400 33,300 -0.4
19/04/2023
12.01
 1,464,800 12.36 12.40 12.01 31,000 200 0.5
18/04/2023
12.36
 3,346,400 11.93 12.47 12.01 21,000 0 0.3
17/04/2023
11.93
 1,524,300 11.77 12.08 11.69 128,100 6,300 1.9
14/04/2023
11.77
 3,086,600 12.01 12.12 11.77 0 100 -0.0
13/04/2023
12.01
 2,441,700 12.32 12.36 12.01 100 6,100 -0.1
12/04/2023
12.32
 2,339,700 12.47 12.71 12.32 0 12,147 -0.2
11/04/2023
12.47
 4,188,000 12.47 12.47 12.16 63,900 0 1.0
10/04/2023
12.47
 5,235,500 11.97 12.47 12.08 12,800 111,510 -1.6
07/04/2023
11.97
 3,106,300 11.77 12.16 11.85 2,100 25,200 -0.4
06/04/2023
11.77
 4,214,100 11.81 12.16 11.69 100 13,000 -0.2
05/04/2023
11.81
 2,858,700 11.77 11.89 11.62 21,000 2,105 0.3
04/04/2023
11.77
 4,591,200 11.42 11.81 11.50 52,000 4,500 0.7
03/04/2023
11.42
 2,558,400 11.23 11.42 11.23 74,600 91,140 -0.2

Chính sách bảo mật | Điều khoản sử dụng |