CTCP Thành Thành Công - Biên Hòa (sbt)

21.30
0
(0%)
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
(2026-07-06) 		0 0% 12,131,500 -347,258 0
20.70
21.30
21.30
2 tháng
(2026-06-04) 		1.05 5.20% 24,337,600 -166,563 0
20.20
21.90
21.30
3 tháng
(2026-05-05) 		0.85 4.17% 37,330,400 -1,005,034 0
20.10
21.90
21.30
6 tháng
(2026-02-04) 		-1.30 -5.75% 66,612,100 -2,472,499 -15.8
19.43
22.83
21.30
12 tháng
(2025-08-08) 		-2.29 -9.72% 175,193,000 -6,279,699 -108.5
19.43
25.38
21.30
24 tháng
(2024-08-13) 		10.32 94.33% 631,351,500 -10,732,373 -167.6
10.12
25.38
21.30
36 tháng
(2023-08-21) 		8.64 68.55% 1,304,763,800 -30,727,110 -414.7
9.22
25.38
21.30
60 tháng
(2021-08-30) 		4.78 29.04% 3,023,046,400 -16,201,246 -350.4
7.76
25.38
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2023
12.35
 2,406,800 12.09 12.61 12.26 386,300 23,700 5.3
09/10/2023
12.09
 864,800 11.92 12.18 11.96 93,600 21,000 1.0
06/10/2023
11.92
 935,200 11.71 11.96 11.62 32,600 500 0.4
05/10/2023
11.71
 1,387,000 12.09 12.31 11.71 102,200 28,800 1.0
04/10/2023
12.09
 2,214,100 12.05 12.22 11.79 191,800 0 2.7
03/10/2023
12.05
 2,319,000 12.74 12.74 12.05 433,000 85,400 5.0
02/10/2023
12.74
 1,270,300 12.56 12.74 12.61 217,400 101,600 1.7
29/09/2023
12.56
 1,394,700 12.52 12.82 12.56 2,700 143,400 -2.1
28/09/2023
12.52
 1,141,000 12.52 12.52 12.22 59,700 41,100 0.3
27/09/2023
12.52
 2,567,900 12.26 12.52 11.84 38,600 868,700 -11.7
26/09/2023
12.26
 2,062,400 12.35 12.61 12.18 184,300 130,600 0.8
25/09/2023
12.35
 3,356,200 13.21 13.55 12.31 133,300 166,900 -0.5
22/09/2023
13.21
 4,960,300 13.94 13.94 13.16 4,200 147,400 -2.3
21/09/2023
13.94
 3,203,500 14.19 14.19 13.89 55,000 35,000 0.3
20/09/2023
14.19
 5,978,500 13.98 14.28 14.02 286,700 505,700 -3.6
19/09/2023
13.98
 2,404,100 13.94 14.11 13.77 348,800 111,700 3.9
18/09/2023
13.94
 2,728,800 13.85 14.15 13.72 0 0 0
15/09/2023
13.85
 2,852,000 13.72 14.15 13.81 36,700 348,100 -5.0
14/09/2023
13.72
 3,720,000 14.02 14.02 13.59 578,200 55,500 8.4
13/09/2023
14.02
 3,226,000 14.11 14.24 13.89 3,500 464,600 -7.5
12/09/2023
14.11
 2,462,700 13.81 14.15 13.72 118,900 6,100 1.8
11/09/2023
13.81
 3,222,500 14.28 14.41 13.81 5,300 72,900 -1.1
08/09/2023
14.28
 5,588,900 14.02 14.37 14.02 37,400 39,900 -0.0
07/09/2023
14.02
 3,411,800 14.19 14.28 13.89 129,100 177,000 -0.8
06/09/2023
14.19
 5,487,300 14.11 14.41 14.15 13,300 77,100 -1.1
05/09/2023
14.11
 3,924,300 13.89 14.37 13.98 365,200 201,500 2.7
31/08/2023
13.89
 2,804,100 13.81 13.94 13.68 760,100 123,700 10.3
30/08/2023
13.81
 2,160,400 13.89 13.89 13.68 2,000 47,900 -0.7
29/08/2023
13.89
 3,757,500 13.59 13.98 13.64 335,800 146,000 3.1
28/08/2023
13.59
 1,584,900 13.51 13.77 13.46 380,900 32,100 5.5
25/08/2023
13.51
 3,734,700 13.42 14.02 13.46 29,200 267,900 -3.8
24/08/2023
13.42
 3,273,700 12.56 13.42 12.78 288,100 37,700 3.9
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

Chính sách bảo mật | Điều khoản sử dụng |