Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/07/2026	20.70	486,500	20.65	20.70	20.45	12,500	55,400	0
27/07/2026	20.70	568,500	20.75	20.75	20.45	23,900	79,929	0
24/07/2026	20.75	459,400	20.75	20.75	20.50	0	78,800	0
23/07/2026	20.75	688,400	20.80	20.85	20.60	61,400	106,900	0
22/07/2026	20.85	408,200	20.85	20.85	20.60	600	143,003	0
21/07/2026	20.85	861,700	20.85	20.85	20.60	2,000	326,050	0
20/07/2026	20.85	691,700	20.90	20.90	20.65	1,200	72,119	0
17/07/2026	20.90	694,400	21.05	21.15	20.90	85,100	63,700	0
16/07/2026	21.05	802,800	21	21.15	20.90	100,500	20,468	0
15/07/2026	21	874,300	20.90	21.20	20.80	145,400	38,105	0
14/07/2026	20.90	627,900	21.25	21.30	20.90	46,200	1,200	0
13/07/2026	21.25	536,700	21.30	21.30	21.10	20,100	4,700	0
10/07/2026	21.30	472,200	21.25	21.30	21.10	22,600	3,000	0
09/07/2026	21.25	546,400	21.25	21.25	21	12,100	65,800	0
08/07/2026	21.25	552,500	21.20	21.25	21.05	43,100	84	0
07/07/2026	21.20	550,500	21.20	21.20	21	16,900	10,500	0
06/07/2026	21.25	515,300	21.25	21.30	21.10	39,700	16,000	0
03/07/2026	21.25	567,800	20.85	21.25	20.80	500	4,800	0
02/07/2026	20.85	507,400	21.25	21.30	20.85	2,700	300	0
01/07/2026	21.25	519,400	21.25	21.25	21.05	33,400	3,200	0
30/06/2026	21.25	478,300	21.30	21.30	21.15	1,100	41,600	0
29/06/2026	21.30	406,100	21.30	21.30	21.10	6,600	12,400	0
26/06/2026	21.30	421,000	21.20	21.35	21.15	0	48,700	0
25/06/2026	21.40	408,900	21.45	21.45	21.20	4,700	22,200	0
24/06/2026	21.45	458,800	21.10	21.45	21.10	9,900	36,200	0
23/06/2026	21.45	656,300	21.60	21.60	20.65	88,300	48,675	0
22/06/2026	21.60	523,000	21.55	21.60	21.15	41,300	8,420	0
19/06/2026	21.55	668,400	21.30	21.55	21	252,300	9,600	0
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.60	-2.82%	12,329,900	-427,558	0	20.70 21.30 20.70
2 tháng (2026-05-29)	0.35	1.72%	25,268,700	-1,312,551	0	20.10 21.90 20.70
3 tháng (2026-04-29)	0.35	1.72%	35,922,200	-1,092,534	0	20.10 21.90 20.70
6 tháng (2026-01-29)	-1.94	-8.58%	66,708,600	-2,810,399	-22.3	19.43 22.83 20.70
12 tháng (2025-08-04)	-1.94	-8.58%	180,850,400	-7,192,099	-129.1	19.43 25.38 20.70
24 tháng (2024-08-07)	9.81	90.05%	634,987,200	-10,854,573	-168.3	10.12 25.38 20.70
36 tháng (2023-08-14)	6.93	50.38%	1,319,512,900	-33,266,110	-452.9	9.22 25.38 20.70
60 tháng (2021-08-23)	5.40	35.28%	3,043,991,400	-16,742,646	-360.7	7.76 25.38 20.70

CTCP Thành Thành Công - Biên Hòa (sbt)

THỐNG KÊ GIAO DỊCH