CTCP Thành Thành Công - Biên Hòa (sbt)

21.30
-0.45
(-2.07%)
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
(2026-05-19) 		0.45 2.11% 14,063,600 -949,698 0
20.10
21.90
21.30
2 tháng
(2026-04-20) 		1.15 5.58% 22,630,100 -1,327,190 0
20.10
21.90
21.30
3 tháng
(2026-03-20) 		2.32 11.92% 34,180,600 -1,694,746 -2.3
19.43
21.90
21.30
6 tháng
(2025-12-22) 		-1.60 -6.85% 66,776,900 -2,273,046 -15.3
19.43
23.68
21.30
12 tháng
(2025-06-23) 		3.73 20.71% 215,651,300 -5,283,650 -103.1
18.02
25.38
21.30
24 tháng
(2024-06-28) 		11.63 114.92% 738,806,000 -10,288,790 -164.4
10.12
25.38
21.30
36 tháng
(2023-07-04) 		8.46 63.62% 1,411,360,500 -34,400,457 -474.6
9.22
25.38
21.30
60 tháng
(2021-07-14) 		9 70.57% 3,134,568,500 -15,659,593 -346.1
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)
18/06/2026
21.30
 742,600 21.50 21.70 21.10 21,400 72,600 0
17/06/2026
21.75
 432,400 21.75 21.90 21.45 5,700 50,600 0
16/06/2026
21.75
 575,600 21.75 21.90 21.60 3,862 86,221 0
15/06/2026
21.75
 604,100 21.55 21.80 21.45 44,300 62,405 0
12/06/2026
21.55
 592,900 21.90 22 21.55 30,800 90,600 0
11/06/2026
21.90
 946,400 21.15 21.90 20.90 166,000 8,700 0
10/06/2026
21.20
 778,100 20.50 21.20 20.35 63,707 3 0
09/06/2026
20.50
 472,000 20.15 20.50 20.15 49,700 100 0
08/06/2026
20.30
 492,300 20.25 20.30 20.05 7,700 300 0
05/06/2026
20.30
 502,200 20.20 20.30 20.05 15,400 13,402 0
04/06/2026
20.20
 452,100 20.20 20.20 19.80 0 47,648 0
03/06/2026
20.20
 607,700 20.05 20.20 19.70 1,200 63,170 0
02/06/2026
20.10
 472,100 20.30 20.40 20.10 0 37,400 0
01/06/2026
20.30
 705,900 20.35 20.35 20 81,200 50,300 0
29/05/2026
20.35
 1,426,000 20.75 20.75 19.70 78,900 1,094,118 0
28/05/2026
20.75
 448,300 20.95 20.95 20.55 2,000 44,600 0
27/05/2026
20.95
 546,600 21 21 20.80 50,400 12,300 0
26/05/2026
21
 541,000 20.95 21 20.65 1,000 20,900 0
25/05/2026
20.95
 620,300 21.15 21.15 20.80 0 82,300 0
22/05/2026
21.15
 510,600 21.60 21.60 21 400 124,200 0
21/05/2026
21.60
 622,500 21.80 21.85 21.40 9,000 45,700 0
20/05/2026
21.80
 781,800 21.30 21.90 21.30 91,500 12,300 0
19/05/2026
21.30
 932,700 20.55 21.45 20.55 294,800 0 0
18/05/2026
20.55
 592,600 20.20 20.55 20.05 129,600 20,100 0
15/05/2026
20.20
 490,400 20.20 20.20 20.10 25,000 12,000 0
14/05/2026
20.20
 458,100 20.20 20.20 20.10 0 3,900 0
13/05/2026
20.20
 374,400 20.20 20.20 20.05 10,200 29,700 0
12/05/2026
20.20
 579,700 20.40 20.40 20.20 19,000 34,947 0
11/05/2026
20.40
 524,200 20.40 20.40 20.30 0 15,200 0
08/05/2026
20.40
 358,000 20.40 20.40 20.25 0 3,100 0
07/05/2026
20.40
 442,300 20.40 20.40 20.25 43,800 1,000 0
06/05/2026
20.40
 445,700 20.40 20.40 20.10 40,000 700 0
05/05/2026
20.40
 511,900 20.40 20.40 20.25 16,148 24,684 0
04/05/2026
20.40
 425,700 20.35 20.45 20.25 0 7,600 0
29/04/2026
20.35
 446,700 20.50 20.50 20.35 18,100 35,700 0
28/04/2026
20.50
 462,200 20.50 20.50 20.35 67,700 23,020 0
24/04/2026
20.50
 446,800 20.45 20.50 20.30 45,500 17,689 0
23/04/2026
20.50
 392,100 20.50 20.50 20.35 0 23,500 0
22/04/2026
20.50
 515,400 20.55 20.55 20.15 0 245,400 0
21/04/2026
20.55
 652,900 20.55 20.60 20.05 0 272,500 0
20/04/2026
20.60
 447,400 20.65 20.65 20.45 0 21,800 0
17/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
17/04/2026
20.65
 439,700 20.65 20.65 20.45 5,000 68,800 0
16/04/2026
20.66
 513,800 20.66 20.66 20.42 52,000 11,172 0
15/04/2026
20.66
 414,700 20.66 20.66 20.42 15,700 0 0
14/04/2026
20.66
 441,800 20.61 20.66 20.42 200 10,768 0
13/04/2026
20.61
 455,200 20.61 20.61 20.42 16,700 18,260 0
10/04/2026
20.61
 418,300 20.57 20.61 20.42 14,600 2,500 0
09/04/2026
20.57
 430,600 20.66 20.71 20.47 15,800 3,200 0
08/04/2026
20.71
 492,500 20.61 20.71 20.47 4,700 51,600 0
07/04/2026
20.61
 442,800 20.52 20.61 20.42 0 27,200 0
06/04/2026
20.57
 450,000 20.66 20.66 20.38 0 6,000 0
03/04/2026
20.66
 340,000 20.75 20.94 20.52 4,600 6,518 0
02/04/2026
20.75
 485,800 21.04 21.04 20.75 9,600 32,444 0
01/04/2026
21.04
 674,000 21.42 21.46 21.04 33,800 700 0
31/03/2026
21.42
 691,800 21.51 21.51 21.23 10,000 32,300 0
30/03/2026
21.51
 781,200 21.51 21.51 21.13 58,200 139,300 0
27/03/2026
21.51
 742,900 20.47 21.51 20.24 69,800 164,200 0
26/03/2026
20.47
 409,100 20.42 20.47 20.24 8,100 27,500 0
25/03/2026
20.42
 547,600 19.86 20.42 19.76 77,000 85,800 0
24/03/2026
19.86
 554,700 19.81 19.86 19.58 44,100 2,400 0
23/03/2026
19.81
 567,100 19.43 19.81 19.15 56,506 68,500 0
20/03/2026
19.43
 1,256,900 19.81 19.95 19.34 4,400 109,200 -2.3
19/03/2026
20
 597,700 20.71 20.71 20 9,400 15,200 -0.1
18/03/2026
20.75
 457,800 20.94 20.99 20.75 16,200 99,400 -1.9
17/03/2026
21.08
 603,800 21.04 21.08 20.90 7,600 188,500 -4.0
16/03/2026
21.04
 506,000 21.23 21.23 20.99 19,100 25,700 -0.2
13/03/2026
21.23
 480,800 21.56 21.56 21.13 19,100 25,700 -0.2
12/03/2026
21.56
 401,100 21.65 21.65 21.37 24,700 37,800 -0.3
11/03/2026
21.70
 706,400 21.27 21.70 21.13 194,500 2,900 4.3
10/03/2026
21.27
 513,800 21.23 21.32 21.13 15,900 53,500 -0.8
09/03/2026
21.23
 329,600 21.65 21.65 20.66 15,900 53,500 -0.8
06/03/2026
21.70
 729,800 22.17 22.41 21.70 0 63,900 -1.5
05/03/2026
22.50
 707,800 22.17 22.55 22.17 61,500 229,900 -4.0
04/03/2026
22.55
 579,300 22.74 22.74 22.26 4,200 167,200 -3.9
03/03/2026
22.74
 421,400 22.74 22.74 22.55 400 37,100 -0.9
02/03/2026
22.74
 502,800 22.64 22.74 22.50 600 17,200 -0.4
27/02/2026
22.74
 365,300 22.83 22.83 22.64 5,800 15,900 -0.2
26/02/2026
22.83
 551,200 22.83 22.83 22.64 3,300 1,900 0.0
25/02/2026
22.83
 496,700 22.78 22.83 22.64 35,400 3,800 0.8
24/02/2026
22.78
 636,500 22.74 22.78 22.59 63,800 2,900 1.5
23/02/2026
22.74
 603,600 22.55 22.74 22.50 144,100 2,000 3.4
13/02/2026
22.55
 472,000 22.31 22.55 22.22 15,400 1,000 0.3
12/02/2026
22.31
 587,300 22.22 22.31 22.08 1,900 18,000 -0.4
11/02/2026
22.26
 578,900 22.26 22.31 21.98 0 16,300 -0.4
10/02/2026
22.26
 458,000 22.36 22.36 22.22 0 5,700 -0.1
09/02/2026
22.36
 430,400 22.45 22.45 22.31 500 81,200 -1.9
06/02/2026
22.45
 398,700 22.55 22.55 22.26 500 81,200 -1.9
05/02/2026
22.55
 393,300 22.55 22.55 22.36 7,400 3,900 0.1
04/02/2026
22.55
 432,000 22.55 22.59 22.36 100 0 0.0
03/02/2026
22.55
 580,200 22.55 22.64 22.41 600 17,200 -0.4
02/02/2026
22.55
 474,800 22.55 22.55 22.31 1,900 11,300 -0.2
30/01/2026
22.55
 721,700 22.64 22.69 21.75 50,300 35,200 0.3
29/01/2026
22.64
 600,400 22.64 22.69 22.22 14,800 279,500 -6.3
28/01/2026
22.64
 446,700 22.69 22.74 22.55 700 18,900 -0.4
27/01/2026
22.69
 501,300 22.64 22.69 22.45 2,100 4,800 -0.1
26/01/2026
22.64
 368,100 22.69 22.69 22.50 1,400 55,500 -1.3
23/01/2026
22.69
 484,600 22.64 22.83 22.59 1,100 27,500 -0.6
22/01/2026
22.64
 599,200 22.64 22.83 22.64 4,500 0 0.1
21/01/2026
22.64
 511,900 22.97 22.97 22.64 11,400 11,700 -0.0
20/01/2026
22.97
 532,900 22.92 23.02 22.88 94,000 1,000 2.3

Chính sách bảo mật | Điều khoản sử dụng |