CTCP Thành Thành Công - Biên Hòa (sbt)

21.70
1.35
(6.63%)
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
(2025-06-17) 		1.25 6.58% 30,404,100 1,109,096 13.4
19
20.35
20.35
2 tháng
(2025-05-19) 		2.75 15.71% 61,767,900 1,492,082 19.6
17.50
20.35
20.35
3 tháng
(2025-04-18) 		3.40 20.18% 95,593,600 1,330,835 19.8
16.80
20.35
20.35
6 tháng
(2025-01-20) 		8.35 70.17% 261,954,400 137,906 -1.6
11.90
20.35
20.35
12 tháng
(2024-07-22) 		8.16 67.48% 476,508,000 -4,400,544 -57.2
10.73
20.35
20.35
24 tháng
(2023-07-28) 		4.89 31.80% 1,158,949,500 -28,175,211 -361.8
9.77
20.35
20.35
36 tháng
(2022-08-02) 		5.61 38.35% 1,814,918,100 4,970,553 73.4
8.23
20.35
20.35
60 tháng
(2020-08-12) 		9.74 92.66% 3,818,244,160 10,137,563 162.8
8.23
20.74
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2025
21.70
 1,972,700 20.40 21.75 20.40 114,800 136,832 0
17/07/2025
20.35
 1,722,200 20.25 20.35 20 18,000 41,600 -0.5
16/07/2025
20.25
 1,171,000 20.20 20.25 20 68,200 31,700 0.7
15/07/2025
20.20
 1,425,700 20.15 20.20 19.95 32,600 294,900 -5.3
14/07/2025
20.15
 1,153,000 20.10 20.20 19.95 113,200 4,600 2.2
11/07/2025
20.10
 1,501,000 20.05 20.15 19.90 353,393 1,900 0
10/07/2025
20.05
 1,409,300 19.80 20.05 19.70 82,500 9,497 0
09/07/2025
20
 1,594,800 19.85 20 19.70 30,300 44,800 0
08/07/2025
19.80
 1,186,000 19.80 19.85 19.60 54,300 59,400 -0.1
07/07/2025
19.80
 1,235,900 19.75 19.80 19.60 24,000 175,900 -3.0
04/07/2025
19.75
 1,140,600 19.80 19.85 19.60 20,900 138,600 -2.3
03/07/2025
19.75
 1,064,500 19.80 19.90 19.70 192,500 25,000 3.3
02/07/2025
19.80
 1,151,100 19.65 19.80 19.60 128,900 200 2.5
01/07/2025
19.70
 1,160,200 19.75 19.85 19.55 66,600 28,900 0.7
30/06/2025
19.75
 2,016,600 19.35 19.75 19.20 421,700 2,200 8.2
27/06/2025
19.40
 2,063,000 19.10 19.40 18.90 16,600 140,900 -2.4
26/06/2025
19.15
 1,508,400 19.10 19.15 18.90 20,100 0 0.4
25/06/2025
19.10
 1,142,500 19.10 19.20 18.95 5,500 400 0.1
24/06/2025
19.10
 1,317,400 19.15 19.15 18.95 3,200 1,300 0.0
23/06/2025
19.10
 1,262,400 18.80 19.15 18.75 200 4,700 -0.1
20/06/2025
19
 1,525,500 19.10 19.15 19 435,800 100 8.3
19/06/2025
19.10
 1,238,300 19 19.10 18.80 0 2,000 -0.0
18/06/2025
19
 1,379,700 19.05 19.15 18.90 100 4,300 -0.1
17/06/2025
19
 1,757,200 19 19.05 18.80 9,800 0 0.2
16/06/2025
19
 1,232,100 18.85 19 18.80 24,200 0 0.5
13/06/2025
18.90
 1,165,900 18.90 18.95 18.60 0 7,200 -0.1
12/06/2025
18.95
 1,348,400 18.70 18.95 18.65 19,800 900 0.4
11/06/2025
18.70
 1,162,400 18.65 18.70 18.55 82,900 3,900 1.5
10/06/2025
18.65
 1,468,300 18.50 18.65 18.35 47,500 1,000 0.9
09/06/2025
18.50
 1,160,600 18.50 18.50 18.30 700 1,256,414 -23.4
06/06/2025
18.50
 915,700 18.55 18.55 18.35 700 0 0.0
05/06/2025
18.50
 1,381,400 18.40 18.50 18.25 91,800 18,000 1.4
04/06/2025
18.40
 1,134,600 18.50 18.50 18.25 22,800 300 0.4
03/06/2025
18.40
 1,520,900 18.30 18.40 18.20 439,300 11,100 7.8
02/06/2025
18.25
 1,260,800 18.20 18.35 18 70,300 28,700 0.8
30/05/2025
18.20
 1,666,800 18.20 18.20 18 361,900 27,100 6.1
29/05/2025
18.15
 1,458,200 18.10 18.15 17.95 29,200 1,300 0.5
28/05/2025
18.10
 1,744,800 18.05 18.20 17.80 114,900 9,900 1.9
27/05/2025
18.05
 1,929,700 17.95 18.05 17.80 21,700 200 0.4
26/05/2025
18
 1,402,700 18 18 17.65 108,400 22,600 1.5
23/05/2025
17.95
 1,287,700 18 18 17.65 92,100 8,500 1.5
22/05/2025
17.85
 1,347,300 18.05 18.05 17.70 38,500 23,200 0
21/05/2025
18
 2,517,000 17.65 18.05 17.45 269,900 73,700 3.5
20/05/2025
17.50
 2,987,300 17.55 17.60 17.35 51,500 1,600 0.9
19/05/2025
17.50
 1,271,200 17.50 17.50 17.30 13,900 23,400 0
16/05/2025
17.50
 1,224,800 17.55 17.55 17.30 400 17,600 0
15/05/2025
17.50
 1,460,100 17.45 17.50 17.15 300 77,400 0
14/05/2025
17.40
 2,401,200 17.35 17.40 17.15 100 59,537 0
13/05/2025
17.35
 1,671,900 17.30 17.35 17.10 800 20,500 0
12/05/2025
17.30
 1,862,500 17.35 17.35 17.10 200 78,200 0
09/05/2025
17.35
 1,411,000 17.35 17.40 17.10 300 58,300 0
08/05/2025
17.35
 2,362,900 16.90 17.45 16.85 83,200 7,100 0
07/05/2025
16.80
 1,805,700 16.80 16.90 16.70 90,900 4,500 0
06/05/2025
16.80
 2,683,800 16.85 16.85 16.55 14,000 40,900 0
05/05/2025
16.90
 1,311,100 17.05 17.05 16.80 25,000 11,500 0
29/04/2025
17
 1,682,000 16.95 17 16.85 371,000 5,000 6.2
28/04/2025
16.95
 1,038,300 17 17 16.80 314,600 74,860 4.1
25/04/2025
16.95
 1,586,600 16.95 17 16.80 37,300 22,000 0.3
24/04/2025
16.95
 1,240,400 17 17 16.85 73,200 93,000 -0.3
23/04/2025
16.95
 1,333,600 17 17 16.80 46,900 29,200 0.3
22/04/2025
16.90
 3,212,500 16.95 16.95 16.30 11,370 415,200 -6.7
21/04/2025
16.90
 1,146,800 16.85 17 16.70 1,400 63,200 -1.0
18/04/2025
16.85
 4,390,500 15.95 17 15.90 164,100 318,320 -2.6
17/04/2025
15.95
 1,302,600 15.90 15.95 15.75 92,800 263,800 -2.7
16/04/2025
15.95
 1,603,500 16 16.05 15.70 0 402,570 -6.4
15/04/2025
16
 4,597,000 14.75 16 14.75 368,900 183,001 3.0
14/04/2025
15.85
 3,138,400 15.95 15.95 15.55 300 138,800 -2.2
11/04/2025
15.85
 3,604,900 15.65 15.85 15.30 132,800 220,980 -1.4
10/04/2025
15.65
 8,839,000 15.60 15.65 15.30 291,600 143,600 2.3
09/04/2025
14.65
 2,295,800 14.50 15 14 128,300 677,855 -8.0
08/04/2025
14.65
 3,661,400 14.65 14.90 14.20 10,200 277,700 -3.9
04/04/2025
15
 2,907,000 14.35 15 14 51,100 871,852 -11.8
03/04/2025
14.50
 4,791,200 14.30 14.90 14.25 128,300 116,258 0.2
02/04/2025
15.15
 2,657,900 15.15 15.20 14.90 285,000 105,300 2.7
01/04/2025
15.10
 2,257,900 14.85 15.10 14.65 66,990 146,610 -1.2
31/03/2025
14.85
 1,534,100 14.85 14.85 14.30 35,900 281,517 -3.6
28/03/2025
14.85
 2,427,300 14.85 14.85 14.50 79,500 530,837 -6.6
27/03/2025
14.85
 1,228,900 14.80 14.90 14.65 152,112 108,000 0.7
26/03/2025
14.90
 1,772,100 14.90 15.05 14.60 6,300 165,200 -2.3
25/03/2025
14.95
 2,301,300 15.10 15.10 14.80 0 0 0
24/03/2025
15.05
 1,458,800 15.10 15.10 14.90 47,600 11,100 0.5
21/03/2025
15.10
 2,889,700 14.80 15.10 14.80 0 0 0
20/03/2025
14.80
 3,348,200 15.05 15.20 14.70 35,000 328,100 -4.4
19/03/2025
15.05
 2,529,400 15.15 15.40 15.05 18,170 85,180 -1.0
18/03/2025
15.15
 1,937,900 15.10 15.20 15 28,100 52,900 -0.4
17/03/2025
15.10
 2,069,900 15 15.10 14.85 2,700 158,832 -2.3
14/03/2025
15
 2,229,800 14.90 15 14.80 2,000 152,000 -2.2
13/03/2025
14.90
 3,314,300 14.95 15 14.80 94,520 119,800 -0.4
12/03/2025
15
 2,196,300 14.95 15.10 14.80 5,366 364,441 -5.4
11/03/2025
14.95
 2,542,700 14.70 15 14.55 273,888 351,700 -1.2
10/03/2025
15
 3,825,100 14.60 15 14.55 377,800 323,921 0.8
07/03/2025
14.60
 2,556,200 14.20 14.60 14.20 17,500 52,900 -0.5
06/03/2025
14.40
 4,131,700 14.45 14.45 14 3,300 455,238 -6.5
05/03/2025
14.40
 7,283,800 13.65 14.40 13.60 1,295,800 144,200 16.0
04/03/2025
13.65
 1,637,200 13.60 13.65 13.35 19,800 114,767 -1.3
03/03/2025
13.65
 1,550,000 13.65 13.70 13.55 79,100 107,500 -0.4
28/02/2025
13.55
 2,091,300 13.55 13.80 13.45 450,300 326,582 1.7
27/02/2025
13.55
 2,817,000 13.65 13.70 13.40 528,700 4,160 7.1
26/02/2025
13.65
 2,384,000 13.60 13.70 13.45 401,900 225,635 2.4
25/02/2025
13.65
 4,929,700 13.65 13.70 13.30 967,200 61,150 12.2
24/02/2025
13.65
 1,649,500 13.55 13.65 13.35 212,600 28,163 2.5

Chính sách bảo mật | Điều khoản sử dụng |