CTCP Thành Thành Công - Biên Hòa (sbt)

23.90
-0.10
(-0.42%)
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)
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
22/09/2022
13.05
 1,336,900 12.98 13.05 12.67 28,000 50,600 -0.4
21/09/2022
12.98
 589,100 12.94 12.98 12.71 0 20,100 -0.3
20/09/2022
12.94
 1,139,100 12.82 12.94 12.59 33,300 2,000 0.5
19/09/2022
12.82
 1,463,700 12.82 13.05 12.78 70,000 36,503 0.6
16/09/2022
12.82
 4,100,800 13.28 13.28 12.82 684,200 2,951,635 -37.6
15/09/2022
13.28
 580,100 13.32 13.40 13.25 11,500 7 -2.7
14/09/2022
13.32
 1,319,800 13.44 13.44 13.05 9,100 165,809 -0.0
13/09/2022
13.44
 707,300 13.59 13.63 13.40 2,300 146,601 -0.0
12/09/2022
13.59
 1,027,800 13.67 13.86 13.44 3,300 0 -0.1
09/09/2022
13.67
 781,900 13.44 13.67 13.09 800 7,600 -0.1
08/09/2022
13.44
 1,280,900 13.56 13.67 13.44 21,700 300 0.4
07/09/2022
13.56
 2,291,200 13.94 13.98 13.56 36,100 36,500 -0.0
06/09/2022
13.94
 1,490,100 13.94 14.13 13.86 32,300 300 0.6
05/09/2022
13.94
 1,164,200 14.10 14.17 13.86 6,000 19,100 -0.2
31/08/2022
14.10
 1,036,100 14.29 14.40 14.10 35,300 184,100 -2.7
30/08/2022
14.29
 3,465,000 13.83 14.68 13.98 22,900 30,300 -0.1
29/08/2022
13.83
 1,470,200 14.02 14.02 13.59 8,300 32,300 -0.4
26/08/2022
14.02
 1,555,900 14.29 14.29 13.94 22,000 13,400 0.2
25/08/2022
14.29
 2,529,800 13.86 14.40 13.90 183,100 24,000 2.9
24/08/2022
13.86
 1,310,800 14.13 14.13 13.86 9,900 100 0.2
23/08/2022
14.13
 1,150,700 13.75 14.13 13.56 12,600 0 0.2
22/08/2022
13.75
 1,448,500 13.83 14.02 13.63 1,200 140,100 -2.5
19/08/2022
13.83
 3,190,000 14.37 14.40 13.71 47,700 122,200 -1.3
18/08/2022
14.37
 1,320,200 14.40 14.60 14.29 15,300 0 0.3
17/08/2022
14.40
 1,754,900 14.68 14.68 14.37 16,700 0 0.3
16/08/2022
14.68
 2,397,200 14.79 14.79 14.56 23,000 0 0.4
15/08/2022
14.79
 1,483,600 14.75 14.98 14.68 7,000 61,000 -1.0
12/08/2022
14.75
 1,750,300 14.75 14.75 14.56 23,000 16,700 0.1
11/08/2022
14.75
 5,781,600 14.48 14.95 14.56 27,100 16,400 0.2
10/08/2022
14.48
 1,782,100 14.64 14.75 14.48 5,000 15,400 -0.2
09/08/2022
14.64
 2,826,800 14.33 14.71 14.33 56,700 17,000 0.8
08/08/2022
14.33
 1,289,900 14.40 14.60 14.33 4,000 25,000 -0.4
05/08/2022
14.40
 1,998,600 14.56 14.56 14.21 70,400 0 1.3
04/08/2022
14.56
 2,243,400 14.68 14.87 14.48 76,600 0 1.4
03/08/2022
14.68
 2,524,500 14.64 14.91 14.52 106,400 26,500 1.5
02/08/2022
14.64
 4,203,000 14.17 14.79 14.17 104,100 0 2.0
01/08/2022
14.17
 2,459,200 13.90 14.29 13.83 80,600 5,600 1.4
29/07/2022
13.90
 1,243,300 13.98 14.13 13.90 56,200 0 1.0
28/07/2022
13.98
 962,200 13.67 14.10 13.79 101,700 30,000 1.3
27/07/2022
13.67
 606,700 13.75 13.75 13.56 27,400 0 0.5
26/07/2022
13.75
 666,800 13.79 13.90 13.67 2,000 0 0.0
25/07/2022
13.79
 931,000 14.06 14.06 13.79 26,700 31,700 -0.1
22/07/2022
14.06
 1,233,000 14.02 14.25 14.02 37,800 15,200 0.2
21/07/2022
14.02
 923,600 14.21 14.29 14.02 18,000 2,700 0.3
20/07/2022
14.21
 2,234,200 13.83 14.29 13.83 31,500 0 0.6
19/07/2022
13.83
 1,485,300 14.17 14.17 13.75 11,800 46,800 -0.6
18/07/2022
14.17
 1,087,900 14.17 14.25 14.10 5,000 0 0.1
15/07/2022
14.17
 2,322,000 14.29 14.56 14.17 1,700 10,200 -0.2
14/07/2022
14.29
 3,666,800 13.67 14.29 13.71 8,900 4,600 0.1
13/07/2022
13.67
 1,467,700 13.86 14.13 13.67 900 38,700 -0.7
12/07/2022
13.86
 1,724,500 13.48 13.90 13.28 900 45,900 -0.8
11/07/2022
13.48
 1,079,600 13.67 13.71 13.21 4,100 38,200 -0.6
08/07/2022
13.67
 1,430,400 13.28 13.71 13.17 94,600 604,300 -0.6
07/07/2022
13.28
 799,400 12.90 13.28 12.74 98,900 0 1.7
06/07/2022
12.90
 1,039,700 13.28 13.36 12.86 70,600 7,100 1.1
05/07/2022
13.28
 1,164,600 13.83 13.86 13.28 6,700 0 0.1
04/07/2022
13.83
 837,600 13.67 13.90 13.59 0 300 -0.0
01/07/2022
13.67
 1,800,200 14.40 14.40 13.56 63,800 19,400 0.8
30/06/2022
14.40
 5,460,400 13.52 14.40 13.13 27,600 50,700 -0.4
29/06/2022
13.52
 4,997,400 12.67 13.52 12.51 0 27,600 -0.5
28/06/2022
12.67
 4,346,700 12.51 12.82 12.36 15,600 500 0.2
27/06/2022
12.51
 1,389,500 12.36 12.55 12.28 35,800 1,600 0.5

Chính sách bảo mật | Điều khoản sử dụng |