CTCP Thành Thành Công - Biên Hòa (sbt)

21.55
0.25
(1.17%)
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
(2026-05-20) 		-0.50 -2.29% 13,873,500 -1,295,698 0
20.10
21.90
21.55
2 tháng
(2026-04-20) 		0.70 3.40% 23,372,700 -1,378,390 0
20.10
21.90
21.55
3 tháng
(2026-03-23) 		1.49 7.51% 33,666,300 -1,641,146 0
19.81
21.90
21.55
6 tháng
(2025-12-22) 		-2.05 -8.78% 67,519,500 -2,324,246 -15.3
19.43
23.68
21.55
12 tháng
(2025-06-24) 		3.28 18.21% 215,131,500 -5,330,350 -103.0
18.02
25.38
21.55
24 tháng
(2024-07-01) 		11.01 106.97% 733,266,400 -10,372,690 -164.8
10.12
25.38
21.55
36 tháng
(2023-07-05) 		7.79 57.69% 1,410,714,400 -34,484,657 -475.1
9.22
25.38
21.55
60 tháng
(2021-07-15) 		7.67 56.32% 3,132,335,800 -15,607,893 -344.3
7.76
25.38
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2023
11.42
 2,558,400 11.23 11.42 11.23 74,600 91,140 -0.2
31/03/2023
11.23
 1,759,700 11.07 11.38 11.07 65,800 7,700 0.8
30/03/2023
11.07
 1,725,700 11.23 11.27 10.99 200 0 0.0
29/03/2023
11.23
 1,324,800 11.15 11.31 11.07 131,761 0 1.9
28/03/2023
11.15
 1,496,400 11.27 11.31 11.15 207,307 0 3.0
27/03/2023
11.27
 1,322,600 11.27 11.27 11.11 193,807 19,100 2.5
24/03/2023
11.27
 1,198,100 11.27 11.27 11.15 127,200 10,300 1.7
23/03/2023
11.27
 1,359,700 11.19 11.27 11.07 337,500 0 4.9
22/03/2023
11.19
 1,367,000 11.27 11.34 11.11 236,400 2,400 3.4
21/03/2023
11.27
 2,233,500 10.95 11.31 10.88 705,207 4,440 1.3
20/03/2023
10.95
 2,338,700 11.38 11.38 10.88 16,707 0 0.2
17/03/2023
11.38
 2,248,700 11.23 11.38 11.15 1,105,400 0 16.1
16/03/2023
11.23
 922,300 11.38 11.38 11.15 192,000 8,300 2.6
15/03/2023
11.38
 2,414,500 10.95 11.38 11.07 7,400 0 0.1
14/03/2023
10.95
 2,598,000 11.31 11.50 10.92 29,700 100,300 -1.0
13/03/2023
11.31
 1,673,500 11.46 11.58 11.27 113,800 47,200 1.0
10/03/2023
11.46
 2,614,200 11.73 11.81 11.46 140,000 31,300 1.6
09/03/2023
11.73
 2,688,100 11.62 11.81 11.58 856,100 0 12.9
08/03/2023
11.62
 2,723,000 11.38 11.62 11.23 740,300 385 11.0
07/03/2023
11.38
 1,714,800 11.38 11.50 11.23 179,900 47,100 1.9
06/03/2023
11.38
 1,930,900 11.31 11.54 11.11 20,200 11,289 0.1
03/03/2023
11.31
 2,250,000 11.85 11.89 11.31 49,200 4,600 0.6
02/03/2023
11.85
 3,641,600 11.54 11.97 11.50 63,100 2,737 0.9
01/03/2023
11.54
 1,934,000 11.38 11.54 11.23 205,300 17,700 2.8
28/02/2023
11.38
 2,395,000 10.92 11.54 11.07 160,620 7,200 2.2
27/02/2023
10.92
 1,408,200 11.38 11.38 10.92 300 6,600 -0.1
24/02/2023
11.38
 1,570,200 11.27 11.42 11.19 123,502 32,500 1.3
23/02/2023
11.27
 1,558,000 11.31 11.31 10.92 200 4,965 -0.1
22/02/2023
11.31
 1,927,500 11.69 11.69 11.31 105,600 26,900 1.1
21/02/2023
11.69
 1,696,300 11.85 11.97 11.69 185,100 24,000 2.4
20/02/2023
11.85
 2,148,600 11.54 11.85 11.50 20,200 200 0.3
17/02/2023
11.54
 1,597,500 11.50 11.58 11.38 166,300 0 2.5
16/02/2023
11.50
 1,584,400 11.31 11.58 11.31 9,300 5,200 0.1
15/02/2023
11.31
 1,266,100 11.07 11.38 10.92 0 9,947 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |