CTCP Thành Thành Công - Biên Hòa (sbt)

21.20
-0.80
(-3.64%)
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
(2026-02-23) 		-2.10 -8.71% 9,593,700 -396,700 -9.1
21.20
24.20
21.20
2 tháng
(2026-01-19) 		-2.30 -9.47% 19,716,500 -854,000 -19.9
21.20
24.35
21.20
3 tháng
(2025-12-19) 		-2.75 -11.11% 32,846,300 -316,900 -6.5
21.20
25.10
21.20
6 tháng
(2025-09-22) 		-1.95 -8.14% 85,955,600 -1,761,900 -42.8
21.20
26.90
21.20
12 tháng
(2025-03-24) 		6.95 46.18% 304,342,300 -5,689,343 -126.7
14.50
26.90
21.20
24 tháng
(2024-03-29) 		10.73 95.16% 859,613,500 -8,343,087 -159.6
9.77
26.90
21.20
36 tháng
(2023-04-04) 		9.52 76.29% 1,582,291,700 -31,060,605 -445.0
9.77
26.90
21.20
60 tháng
(2021-04-14) 		4.81 28.02% 3,309,905,200 -11,123,447 -295.3
8.23
26.90
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |