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
(2025-11-05) 		-0.45 -1.77% 17,152,600 -414,300 -10.3
24.90
25.45
25.20
2 tháng
(2025-10-06) 		0.90 3.73% 38,145,500 -627,900 -16.3
24.10
26.90
25.20
3 tháng
(2025-09-08) 		0.75 3.09% 57,133,100 -2,632,300 -64.5
23.95
26.90
25.20
6 tháng
(2025-06-09) 		6.50 35.14% 155,112,700 -3,560,718 -97.2
18.50
26.90
25.20
12 tháng
(2024-12-10) 		13.36 114.84% 407,092,100 -4,072,610 -99.7
11.05
26.90
25.20
24 tháng
(2023-12-18) 		13 108.33% 1,022,947,800 -27,632,711 -392.8
9.77
26.90
25.20
36 tháng
(2022-12-21) 		12.98 107.90% 1,702,980,700 -18,266,609 -262.8
9.77
26.90
25.20
60 tháng
(2020-12-31) 		8.82 54.50% 3,562,140,570 -2,682,257 -99.6
8.23
26.90
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2022
12.36
 2,094,200 12.16 12.55 12.13 9,100 2,500 0.1
23/06/2022
12.16
 1,078,400 11.82 12.16 11.51 37,800 15,200 0.4
22/06/2022
11.82
 972,300 11.47 11.82 11.47 14,200 23,400 -0.1
21/06/2022
11.47
 1,300,300 11.35 11.59 11.01 94,500 3,400 1.4
20/06/2022
11.35
 1,938,300 12.20 12.28 11.35 11,600 59,000 -0.7
17/06/2022
12.20
 2,061,000 12.51 12.51 11.82 141,600 197,300 -0.9
16/06/2022
12.51
 2,022,100 12.24 12.59 12.09 429,800 2,800 6.9
15/06/2022
12.24
 2,119,900 12.51 12.51 11.66 6,800 132,200 -2.0
14/06/2022
12.51
 2,019,800 12.47 12.51 11.89 106,000 69,100 0.6
13/06/2022
12.47
 4,777,200 13.40 13.40 12.47 8,300 866,800 -13.9
10/06/2022
13.40
 2,419,500 13.98 13.98 13.28 500 172,900 -3.0
09/06/2022
13.98
 1,087,600 14.06 14.06 13.86 19,300 106,200 -1.6
08/06/2022
14.06
 3,534,700 14.10 14.25 13.90 3,000 640,300 -11.6
07/06/2022
14.10
 4,586,300 13.25 14.10 13.25 50,400 356,200 -5.6
06/06/2022
13.25
 1,516,400 13.32 13.56 13.21 85,300 20,400 1.1
03/06/2022
13.32
 2,074,200 13.44 13.52 13.21 1,000 17,300 -0.3
02/06/2022
13.44
 1,850,300 13.56 13.59 13.17 25,900 10,900 0.3
01/06/2022
13.56
 2,230,600 13.52 13.56 13.13 47,900 0 0.8
31/05/2022
13.52
 2,719,700 13.67 13.67 13.25 68,200 24,900 0.8
30/05/2022
13.67
 1,720,600 13.63 13.71 13.44 76,700 66,100 0.2
27/05/2022
13.63
 3,794,600 13.40 13.98 13.56 58,000 82,900 -0.4
26/05/2022
13.40
 5,243,400 12.55 13.40 12.63 40,000 28,100 0.2
25/05/2022
12.55
 2,191,700 12.05 12.55 12.20 122,600 30,300 1.5
24/05/2022
12.05
 1,055,200 12.36 12.36 11.97 84,600 18,500 1.0
23/05/2022
12.36
 1,528,300 12.47 12.63 11.82 35,200 133,700 -1.6
20/05/2022
12.47
 1,525,100 12.47 12.55 12.28 6,000 89,700 -1.4
19/05/2022
12.47
 1,946,900 12.47 12.47 11.89 14,600 78,000 -1.0
18/05/2022
12.47
 2,492,300 12.13 12.67 12.01 76,300 263,300 -3.0
17/05/2022
12.13
 2,671,400 11.35 12.13 11.32 176,800 0 2.8
16/05/2022
11.35
 3,317,000 11.12 11.78 11.08 1,048,100 38,100 14.8
13/05/2022
11.12
 3,676,300 11.93 11.93 11.12 283,600 7,600 4.0
12/05/2022
11.93
 3,296,400 12.82 12.82 11.93 5,000 712,000 -11.1
11/05/2022
12.82
 1,833,300 12.74 13.05 12.71 94,600 604,300 -8.5
10/05/2022
12.74
 2,842,400 13.32 13.32 12.44 186,100 709,600 -8.6
09/05/2022
13.32
 2,914,000 14.29 14.29 13.32 13,500 639,300 -10.8
06/05/2022
14.29
 1,540,800 15.02 15.02 14.29 612,100 288,700 6.0
05/05/2022
15.02
 1,464,100 15.06 15.14 14.52 33,500 144,700 -2.1
04/05/2022
15.06
 2,046,200 14.68 15.25 14.52 24,500 122,200 -1.9

Chính sách bảo mật | Điều khoản sử dụng |