CTCP Thành Thành Công - Biên Hòa (sbt)

25.20
0.20
(0.80%)
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
(2025-11-04) 		-0.45 -1.77% 17,411,000 -452,300 -11.3
24.90
25.45
25
2 tháng
(2025-10-06) 		0.90 3.73% 37,468,900 -616,500 -16.1
24.10
26.90
25
3 tháng
(2025-09-05) 		0.50 2.04% 57,499,100 -2,547,700 -62.4
23.95
26.90
25
6 tháng
(2025-06-09) 		6.50 35.14% 154,436,100 -3,549,318 -96.9
18.50
26.90
25
12 tháng
(2024-12-09) 		13.32 114.01% 408,159,300 -4,054,910 -99.4
11.05
26.90
25
24 tháng
(2023-12-15) 		13 108.33% 1,023,851,600 -27,819,611 -395.1
9.77
26.90
25
36 tháng
(2022-12-20) 		13.76 122.43% 1,706,202,200 -16,554,909 -239.4
9.77
26.90
25
60 tháng
(2020-12-30) 		8.90 55.24% 3,564,578,060 -2,663,787 -99.3
8.23
26.90
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2022
8.23
 1,521,500 8.81 8.81 8.23 111,500 2,000 1.2
14/11/2022
8.81
 2,264,800 9.08 9.08 8.46 811,600 12,200 9.1
11/11/2022
9.08
 1,616,900 9.11 9.27 8.69 9,600 41,600 -0.4
10/11/2022
9.11
 2,874,500 9.38 9.38 8.73 174,600 0 2.1
09/11/2022
9.38
 1,117,300 9.31 9.58 9.15 246,700 0 3.0
08/11/2022
9.31
 1,911,900 9.31 9.31 8.77 389,000 5,900 4.6
07/11/2022
9.31
 915,500 10.00 10.00 9.31 171,000 28,700 1.7
04/11/2022
10.00
 1,453,700 10.31 10.31 9.62 57,200 32,700 0.3
03/11/2022
10.31
 606,800 10.39 10.43 10.12 36,900 7,600 0.4
02/11/2022
10.39
 561,400 10.35 10.43 10.27 55,900 1,200 0.7
01/11/2022
10.35
 954,100 10.35 10.50 10.27 71,200 3,800 0.9
31/10/2022
10.35
 687,400 10.43 10.43 10.00 98,400 22,200 1.0
28/10/2022
10.43
 1,684,000 10.43 10.74 10.20 43,200 53,760 -0.1
27/10/2022
10.43
 925,400 9.89 10.43 9.81 114,200 7,300 1.4
26/10/2022
9.89
 3,555,600 9.77 9.89 9.11 75,400 17,500 0.7
25/10/2022
9.77
 1,851,500 10.43 10.43 9.73 79,600 5,400 0.9
24/10/2022
10.43
 1,773,900 10.85 10.85 10.12 91,400 32,600 0.8
21/10/2022
10.85
 1,694,400 11.01 11.05 10.27 3,200 65,600 -0.9
20/10/2022
11.01
 1,011,300 11.05 11.05 10.77 100 32,100 -0.5
19/10/2022
11.05
 1,334,700 11.05 11.12 10.85 22,400 39,300 -0.2
18/10/2022
11.05
 1,837,100 10.54 11.05 10.62 115,100 0 1.6
17/10/2022
10.54
 1,022,200 10.77 10.77 10.39 18,900 33,008 -0.2
14/10/2022
10.77
 1,781,900 10.81 11.12 10.66 1,600 2,000 -0.0
13/10/2022
10.81
 1,338,000 10.54 10.81 10.43 90,200 19,000 1.0
12/10/2022
10.54
 3,283,800 10.43 10.81 9.81 142,000 16,705 1.7
11/10/2022
10.43
 2,166,500 11.20 11.20 10.43 26,800 4,898 0.3
10/10/2022
11.20
 1,053,300 11.47 11.47 10.97 93,000 48,500 0.6
07/10/2022
11.47
 1,595,800 11.66 11.66 10.89 264,000 20,400 3.6
06/10/2022
11.66
 1,055,900 12.28 12.28 11.59 58,300 3,300 0.8
05/10/2022
12.28
 2,272,300 11.93 12.28 11.97 148,700 2,000 2.3
04/10/2022
11.93
 2,277,700 11.66 12.01 11.59 81,000 12,000 1.1
03/10/2022
11.66
 2,229,700 12.51 12.55 11.66 35,400 17,000 0.3
30/09/2022
12.51
 1,858,900 12.47 12.51 12.09 26,900 17,543 0.2
29/09/2022
12.47
 999,700 12.47 12.78 12.44 3,000 60,600 -0.9
28/09/2022
12.47
 1,065,300 12.63 12.74 12.44 11,200 59,602 -0.8
27/09/2022
12.63
 1,134,600 12.86 12.94 12.63 0 749 -0.0
26/09/2022
12.86
 1,588,800 13.21 13.21 12.67 0 16,600 -0.3
23/09/2022
13.21
 1,182,900 13.05 13.36 12.98 29,700 3,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |