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)
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
31/03/2023
11.23
 1,759,700 11.07 11.38 11.07 65,800 7,700 0.8
30/03/2023
11.07
 1,725,700 11.23 11.27 10.99 200 0 0.0
29/03/2023
11.23
 1,324,800 11.15 11.31 11.07 131,761 0 1.9
28/03/2023
11.15
 1,496,400 11.27 11.31 11.15 207,307 0 3.0
27/03/2023
11.27
 1,322,600 11.27 11.27 11.11 193,807 19,100 2.5
24/03/2023
11.27
 1,198,100 11.27 11.27 11.15 127,200 10,300 1.7
23/03/2023
11.27
 1,359,700 11.19 11.27 11.07 337,500 0 4.9
22/03/2023
11.19
 1,367,000 11.27 11.34 11.11 236,400 2,400 3.4
21/03/2023
11.27
 2,233,500 10.95 11.31 10.88 705,207 4,440 1.3
20/03/2023
10.95
 2,338,700 11.38 11.38 10.88 16,707 0 0.2
17/03/2023
11.38
 2,248,700 11.23 11.38 11.15 1,105,400 0 16.1
16/03/2023
11.23
 922,300 11.38 11.38 11.15 192,000 8,300 2.6
15/03/2023
11.38
 2,414,500 10.95 11.38 11.07 7,400 0 0.1
14/03/2023
10.95
 2,598,000 11.31 11.50 10.92 29,700 100,300 -1.0
13/03/2023
11.31
 1,673,500 11.46 11.58 11.27 113,800 47,200 1.0
10/03/2023
11.46
 2,614,200 11.73 11.81 11.46 140,000 31,300 1.6
09/03/2023
11.73
 2,688,100 11.62 11.81 11.58 856,100 0 12.9
08/03/2023
11.62
 2,723,000 11.38 11.62 11.23 740,300 385 11.0
07/03/2023
11.38
 1,714,800 11.38 11.50 11.23 179,900 47,100 1.9
06/03/2023
11.38
 1,930,900 11.31 11.54 11.11 20,200 11,289 0.1
03/03/2023
11.31
 2,250,000 11.85 11.89 11.31 49,200 4,600 0.6
02/03/2023
11.85
 3,641,600 11.54 11.97 11.50 63,100 2,737 0.9
01/03/2023
11.54
 1,934,000 11.38 11.54 11.23 205,300 17,700 2.8
28/02/2023
11.38
 2,395,000 10.92 11.54 11.07 160,620 7,200 2.2
27/02/2023
10.92
 1,408,200 11.38 11.38 10.92 300 6,600 -0.1
24/02/2023
11.38
 1,570,200 11.27 11.42 11.19 123,502 32,500 1.3
23/02/2023
11.27
 1,558,000 11.31 11.31 10.92 200 4,965 -0.1
22/02/2023
11.31
 1,927,500 11.69 11.69 11.31 105,600 26,900 1.1
21/02/2023
11.69
 1,696,300 11.85 11.97 11.69 185,100 24,000 2.4
20/02/2023
11.85
 2,148,600 11.54 11.85 11.50 20,200 200 0.3
17/02/2023
11.54
 1,597,500 11.50 11.58 11.38 166,300 0 2.5
16/02/2023
11.50
 1,584,400 11.31 11.58 11.31 9,300 5,200 0.1
15/02/2023
11.31
 1,266,100 11.07 11.38 10.92 0 9,947 -0.1

Chính sách bảo mật | Điều khoản sử dụng |