CTCP Thành Thành Công - Biên Hòa (sbt)

20.65
-0.65
(-3.05%)
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
(2026-07-06) 		0.05 0.24% 12,775,500 -267,258 0
20.70
21.30
21.30
2 tháng
(2026-06-05) 		1 4.93% 24,529,500 -38,915 0
20.30
21.90
21.30
3 tháng
(2026-05-06) 		0.90 4.41% 37,462,500 -916,498 0
20.10
21.90
21.30
6 tháng
(2026-02-05) 		-1.25 -5.53% 66,824,100 -2,392,599 -15.8
19.43
22.83
21.30
12 tháng
(2025-08-11) 		-2.28 -9.69% 174,262,500 -6,436,899 -114.3
19.43
25.38
21.30
24 tháng
(2024-08-14) 		10.37 94.79% 630,338,500 -10,722,873 -168.5
10.12
25.38
21.30
36 tháng
(2023-08-21) 		8.69 68.95% 1,305,407,800 -30,647,110 -414.7
9.22
25.38
21.30
60 tháng
(2021-08-30) 		4.83 29.34% 3,023,690,400 -16,121,246 -350.4
7.76
25.38
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
12.63
 1,291,800 12.55 12.71 12.55 115,200 200 1.9
19/05/2023
12.55
 2,590,700 12.59 12.63 12.28 1,500 48,300 -0.7
18/05/2023
12.59
 1,868,400 12.79 12.86 12.51 2,800 13,000 -0.2
17/05/2023
12.79
 4,803,700 12.63 13.10 12.63 108,300 7,000 1.7
16/05/2023
12.63
 2,038,700 12.71 12.83 12.55 38,000 800 0.6
15/05/2023
12.71
 3,432,600 12.79 12.94 12.63 0 0 0
12/05/2023
12.79
 2,702,200 12.83 12.83 12.59 45,000 3,500 0.7
11/05/2023
12.83
 2,325,100 12.79 13.10 12.83 105,100 800 1.7
10/05/2023
12.79
 2,472,300 12.75 12.94 12.71 17,100 0 0.3
09/05/2023
12.75
 2,904,300 12.94 12.94 12.63 4,200 90,600 -1.4
08/05/2023
12.94
 3,257,700 12.90 13.29 12.86 52,700 21,400 0.5
05/05/2023
12.90
 3,205,900 12.36 13.06 12.51 1,500 84,100 -1.3
04/05/2023
12.36
 9,420,800 13.22 13.22 12.36 54,600 120,600 -1.1
28/04/2023
13.22
 2,525,400 13.22 13.53 13.14 2,100 14,000 -0.2
27/04/2023
13.22
 2,977,500 13.41 13.45 13.02 22,400 148,700 -2.1
26/04/2023
13.41
 5,202,100 13.61 13.92 13.10 9,000 237,600 -3.9
25/04/2023
13.61
 8,228,300 13.10 13.88 13.22 1,058,100 91,202 16.9
24/04/2023
13.10
 5,880,100 12.75 13.41 12.83 0 111,914 -1.9
21/04/2023
12.75
 10,516,000 12.05 12.75 12.32 1,163,500 70,516 17.9
20/04/2023
12.05
 1,166,300 12.01 12.24 11.93 5,400 33,300 -0.4
19/04/2023
12.01
 1,464,800 12.36 12.40 12.01 31,000 200 0.5
18/04/2023
12.36
 3,346,400 11.93 12.47 12.01 21,000 0 0.3
17/04/2023
11.93
 1,524,300 11.77 12.08 11.69 128,100 6,300 1.9
14/04/2023
11.77
 3,086,600 12.01 12.12 11.77 0 100 -0.0
13/04/2023
12.01
 2,441,700 12.32 12.36 12.01 100 6,100 -0.1
12/04/2023
12.32
 2,339,700 12.47 12.71 12.32 0 12,147 -0.2
11/04/2023
12.47
 4,188,000 12.47 12.47 12.16 63,900 0 1.0
10/04/2023
12.47
 5,235,500 11.97 12.47 12.08 12,800 111,510 -1.6
07/04/2023
11.97
 3,106,300 11.77 12.16 11.85 2,100 25,200 -0.4
06/04/2023
11.77
 4,214,100 11.81 12.16 11.69 100 13,000 -0.2
05/04/2023
11.81
 2,858,700 11.77 11.89 11.62 21,000 2,105 0.3
04/04/2023
11.77
 4,591,200 11.42 11.81 11.50 52,000 4,500 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |