CTCP Thành Thành Công - Biên Hòa (sbt)

20.40
0.05
(0.25%)
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
(2026-04-06) 		-0.22 -1.05% 7,862,900 -583,109 0
20.35
20.71
20.40
2 tháng
(2026-03-05) 		-2.15 -9.56% 20,948,600 -1,287,965 -11.7
19.43
22.50
20.40
3 tháng
(2026-02-03) 		-2.20 -9.74% 29,436,200 -1,476,465 -16.2
19.43
22.83
20.40
6 tháng
(2025-11-05) 		-3.66 -15.24% 71,863,000 -1,973,365 -28.2
19.43
24.01
20.40
12 tháng
(2025-05-09) 		3.98 24.33% 243,680,700 -3,951,920 -88.5
16.32
25.38
20.40
24 tháng
(2024-05-14) 		10.57 108.14% 805,278,000 -10,314,852 -174.8
9.73
25.38
20.40
36 tháng
(2023-05-22) 		7.72 61.12% 1,481,888,000 -33,687,176 -476.6
9.22
25.38
20.40
60 tháng
(2021-05-31) 		5.85 40.34% 3,246,185,800 -13,979,212 -337.6
7.76
25.38
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
11.07
 1,285,100 10.92 11.11 10.84 114,500 50,600 0.9
13/02/2023
10.92
 2,160,900 11.42 11.46 10.64 1,200 49,100 -0.7
10/02/2023
11.42
 1,549,300 11.34 11.66 11.34 0 0 -0.3
09/02/2023
11.34
 1,344,500 11.34 11.73 11.34 11,700 31,700 -0.3
08/02/2023
11.34
 1,877,000 11.34 11.50 11.07 93,500 3,700 1.3
07/02/2023
11.34
 5,346,400 12.16 12.16 11.34 1,900 87,700 -1.2
06/02/2023
12.16
 1,892,200 12.55 12.55 12.12 168,600 125,500 0.7
03/02/2023
12.55
 4,487,400 12.28 12.83 12.01 81,500 36,300 0.7
02/02/2023
12.28
 3,426,400 12.28 12.55 11.77 157,800 17,400 2.2
01/02/2023
12.28
 11,650,600 11.50 12.28 11.69 327,700 633,811 -4.8
31/01/2023
11.50
 2,728,200 11.34 11.66 11.34 119,800 38,300 1.2
30/01/2023
11.34
 3,050,700 11.23 11.46 10.95 57,400 8,100 0.7
27/01/2023
11.23
 1,866,400 11.23 11.54 11.23 324,500 20,600 4.4
19/01/2023
11.23
 2,225,400 10.95 11.27 10.80 570,300 49,300 7.5
18/01/2023
10.95
 1,240,200 10.64 10.95 10.64 362,300 700 5.1
17/01/2023
10.64
 1,118,700 10.53 10.72 10.53 172,400 2,800 2.3
16/01/2023
10.53
 1,700,900 10.72 10.84 10.49 15,500 113,325 -1.3
13/01/2023
10.72
 2,407,800 10.72 10.92 10.68 90,800 19,900 1.0
12/01/2023
10.72
 1,081,200 10.84 10.92 10.72 113,665 8,600 1.4
11/01/2023
10.84
 629,700 10.72 10.95 10.76 132,300 21,564 1.5
10/01/2023
10.72
 827,400 10.56 10.84 10.56 194,300 20,400 2.4
09/01/2023
10.56
 1,751,500 10.68 10.80 10.56 95,000 0 1.3
06/01/2023
10.68
 1,966,800 11.03 11.07 10.60 74,600 44,810 0.4
05/01/2023
11.03
 1,706,800 10.92 11.15 10.88 215,600 6,100 3.0
04/01/2023
10.92
 2,313,000 11.54 11.54 10.92 58,900 27,200 0.4
03/01/2023
11.54
 1,877,900 11.31 11.58 11.11 224,300 5,900 3.2
30/12/2022
11.31
 3,356,800 11.31 11.31 11.07 142,000 8,384 1.9
29/12/2022
11.31
 2,261,500 11.15 11.34 10.95 466,902 66,300 5.8
28/12/2022
11.15
 2,516,200 10.80 11.19 10.68 219,300 8,000 3.0
27/12/2022
10.80
 2,572,300 10.72 10.92 10.45 257,900 4,100 3.5
26/12/2022
10.72
 3,476,300 11.50 11.50 10.72 1,500 24,500 -0.3
23/12/2022
11.50
 3,975,900 11.66 11.66 11.11 92,100 26,100 1.0
22/12/2022
11.66
 3,629,300 11.34 11.89 11.34 52,100 120,235 -1.0
21/12/2022
11.34
 9,397,000 10.60 11.34 10.56 2,771,900 32,650 39.9
20/12/2022
10.60
 3,898,100 10.53 10.76 10.02 1,702,700 2,400 23.1
19/12/2022
10.53
 4,699,900 10.53 10.76 10.29 77,123 106,355 -0.4
16/12/2022
10.53
 6,467,400 10.53 10.64 10.25 2,901,500 2,098,506 10.8
15/12/2022
10.53
 4,515,500 10.64 10.76 10.49 836,400 20,500 11.0
14/12/2022
10.64
 4,315,000 10.56 10.68 10.49 1,118,500 14,500 15.1
13/12/2022
10.56
 4,760,900 10.45 10.60 10.37 1,540,600 122,200 19.2
12/12/2022
10.45
 5,441,800 10.41 10.64 10.29 1,435,888 132,300 17.5
09/12/2022
10.41
 4,667,800 10.25 10.45 10.06 894,900 99,400 10.6
08/12/2022
10.25
 5,018,600 10.21 10.41 10.02 756,000 65,900 9.1
07/12/2022
10.21
 5,448,100 10.14 10.21 9.71 351,700 67,700 3.7
06/12/2022
10.14
 6,948,200 10.76 10.76 10.14 689,300 1,249,500 -7.3
05/12/2022
10.76
 6,164,000 10.84 10.95 10.45 1,020,800 163,922 11.8
02/12/2022
10.84
 6,254,400 10.53 10.84 10.21 504,100 34,800 6.5
01/12/2022
10.53
 6,120,300 10.14 10.84 10.21 2,298,300 161,000 28.9
30/11/2022
10.14
 3,964,700 9.75 10.14 9.63 1,203,100 35,300 15.2
29/11/2022
9.75
 3,188,100 9.51 9.82 9.43 1,084,100 51,574 12.9
28/11/2022
9.51
 3,208,500 9.04 9.67 9.20 946,400 63,500 10.8
25/11/2022
9.04
 2,412,300 8.58 9.04 8.62 749,400 3,800 8.6
24/11/2022
8.58
 1,810,800 8.42 8.58 8.30 721,500 23,900 7.7
23/11/2022
8.42
 1,467,800 8.58 8.73 8.30 693,100 60,400 6.8
22/11/2022
8.58
 1,943,900 8.38 8.73 8.34 472,530 13,702 5.0
21/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
21/11/2022
8.38
 1,333,100 8.27 8.65 8.34 430,000 42,900 4.2
18/11/2022
8.27
 2,094,900 8.09 8.27 7.87 538,900 0 6.1
17/11/2022
8.09
 1,490,900 7.98 8.31 7.94 234,700 0 2.6
16/11/2022
7.98
 3,626,300 7.76 8.05 7.22 397,000 18,700 4.1
15/11/2022
7.76
 1,521,500 8.31 8.31 7.76 111,500 2,000 1.2
14/11/2022
8.31
 2,264,800 8.56 8.56 7.98 811,600 12,200 9.1
11/11/2022
8.56
 1,616,900 8.60 8.74 8.20 9,600 41,600 -0.4
10/11/2022
8.60
 2,874,500 8.85 8.85 8.23 174,600 0 2.1
09/11/2022
8.85
 1,117,300 8.78 9.04 8.63 246,700 0 3.0
08/11/2022
8.78
 1,911,900 8.78 8.78 8.27 389,000 5,900 4.6
07/11/2022
8.78
 915,500 9.44 9.44 8.78 171,000 28,700 1.7
04/11/2022
9.44
 1,453,700 9.73 9.73 9.07 57,200 32,700 0.3
03/11/2022
9.73
 606,800 9.80 9.84 9.55 36,900 7,600 0.4
02/11/2022
9.80
 561,400 9.76 9.84 9.69 55,900 1,200 0.7
01/11/2022
9.76
 954,100 9.76 9.91 9.69 71,200 3,800 0.9
31/10/2022
9.76
 687,400 9.84 9.84 9.44 98,400 22,200 1.0
28/10/2022
9.84
 1,684,000 9.84 10.13 9.62 43,200 53,760 -0.1
27/10/2022
9.84
 925,400 9.33 9.84 9.25 114,200 7,300 1.4
26/10/2022
9.33
 3,555,600 9.22 9.33 8.60 75,400 17,500 0.7
25/10/2022
9.22
 1,851,500 9.84 9.84 9.18 79,600 5,400 0.9
24/10/2022
9.84
 1,773,900 10.24 10.24 9.55 91,400 32,600 0.8
21/10/2022
10.24
 1,694,400 10.38 10.42 9.69 3,200 65,600 -0.9
20/10/2022
10.38
 1,011,300 10.42 10.42 10.16 100 32,100 -0.5
19/10/2022
10.42
 1,334,700 10.42 10.49 10.24 22,400 39,300 -0.2
18/10/2022
10.42
 1,837,100 9.95 10.42 10.02 115,100 0 1.6
17/10/2022
9.95
 1,022,200 10.16 10.16 9.80 18,900 33,008 -0.2
14/10/2022
10.16
 1,781,900 10.20 10.49 10.06 1,600 2,000 -0.0
13/10/2022
10.20
 1,338,000 9.95 10.20 9.84 90,200 19,000 1.0
12/10/2022
9.95
 3,283,800 9.84 10.20 9.25 142,000 16,705 1.7
11/10/2022
9.84
 2,166,500 10.57 10.57 9.84 26,800 4,898 0.3
10/10/2022
10.57
 1,053,300 10.82 10.82 10.35 93,000 48,500 0.6
07/10/2022
10.82
 1,595,800 11.00 11.00 10.27 264,000 20,400 3.6
06/10/2022
11.00
 1,055,900 11.59 11.59 10.93 58,300 3,300 0.8
05/10/2022
11.59
 2,272,300 11.26 11.59 11.29 148,700 2,000 2.3
04/10/2022
11.26
 2,277,700 11.00 11.33 10.93 81,000 12,000 1.1
03/10/2022
11.00
 2,229,700 11.80 11.84 11.00 35,400 17,000 0.3
30/09/2022
11.80
 1,858,900 11.77 11.80 11.40 26,900 17,543 0.2
29/09/2022
11.77
 999,700 11.77 12.06 11.73 3,000 60,600 -0.9
28/09/2022
11.77
 1,065,300 11.91 12.02 11.73 11,200 59,602 -0.8
27/09/2022
11.91
 1,134,600 12.13 12.21 11.91 0 749 -0.0
26/09/2022
12.13
 1,588,800 12.46 12.46 11.95 0 16,600 -0.3
23/09/2022
12.46
 1,182,900 12.31 12.61 12.24 29,700 3,000 0.5
22/09/2022
12.31
 1,336,900 12.24 12.31 11.95 28,000 50,600 -0.4
21/09/2022
12.24
 589,100 12.21 12.24 11.99 0 20,100 -0.3
20/09/2022
12.21
 1,139,100 12.10 12.21 11.88 33,300 2,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |