CTCP Thành Thành Công - Biên Hòa (sbt)

22.90
-0.15
(-0.65%)
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
(2026-08-12) 		1.45 6.71% 22,987,600 4,590,085 0
21.60
24.15
22.90
2 tháng
(2026-07-13) 		1.80 8.47% 36,295,300 4,336,628 0
20.65
24.15
22.90
3 tháng
(2026-06-15) 		1.30 5.98% 46,902,300 4,383,785 0
20.65
24.15
22.90
6 tháng
(2026-03-16) 		2.01 9.57% 81,636,100 2,557,903 -8.4
19.43
24.15
22.90
12 tháng
(2025-09-16) 		0.27 1.17% 169,790,800 130,003 -67.6
19.43
25.38
22.90
24 tháng
(2024-09-23) 		11.60 101.32% 591,815,100 -6,042,971 -168.4
10.12
25.38
22.90
36 tháng
(2023-09-27) 		10.53 84.08% 1,247,558,500 -27,972,808 -444.4
9.22
25.38
22.90
60 tháng
(2021-10-07) 		7.75 50.64% 2,917,111,000 -5,373,944 -220.0
7.76
25.38
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
22.90
 1,072,200 23.05 23.05 22.75 0 107,300 0
10/09/2026
23.05
 1,584,100 23 23.45 22.75 3,946,416 23,400 0
09/09/2026
23
 1,197,700 22.80 23 22.65 119,100 34,900 0
08/09/2026
22.80
 1,033,900 23 23 22.70 20,836 75,800 0
07/09/2026
23
 1,115,400 23 23.15 22.80 54,700 25,403 0
04/09/2026
23
 1,197,500 22.85 23 22.70 1,700 120,300 0
03/09/2026
22.85
 1,082,000 22.85 22.95 22.55 64,278 114,600 0
28/08/2026
22.85
 1,062,900 22.75 23.05 22.70 132,402 47,000 0
27/08/2026
22.75
 1,080,700 22.90 22.90 22.45 117,200 101,100 0
26/08/2026
22.90
 1,233,400 23.55 23.60 22.70 79,000 83,900 0
25/08/2026
23.55
 1,365,200 24.15 24.15 23.55 47,200 169,700 0
24/08/2026
24.15
 1,290,300 23.80 24.15 23.75 317,500 10,400 0
21/08/2026
23.80
 1,625,000 23.80 24 23.70 66,400 111,724 0
20/08/2026
23.80
 1,568,900 23.80 23.90 23.70 64,000 103,900 0
19/08/2026
23.80
 1,041,100 23.70 23.80 23.35 60,300 61,408 0
18/08/2026
23.70
 1,237,500 23.35 23.80 23.30 257,700 8,300 0
17/08/2026
23.35
 1,124,000 23.30 23.40 22.85 1,108 60,400 0
14/08/2026
23.30
 1,053,000 23 23.50 23 61,200 120,700 0
13/08/2026
23
 1,525,400 21.60 23 21.60 355,500 522 0
12/08/2026
21.60
 569,600 21.30 21.60 20.90 109,600 12,598 0
11/08/2026
21.30
 467,200 21.25 21.35 21.10 17,500 11,000 0
10/08/2026
21.25
 651,700 21 21.25 20.80 2,500 101,200 0
07/08/2026
21
 407,800 20.95 21.10 20.80 7,400 67,400 0
06/08/2026
20.95
 496,800 20.65 20.95 20.50 143,217 8,100 0
05/08/2026
20.65
 605,700 21.30 21.40 20.65 62,500 1,400 0
04/08/2026
21.30
 539,900 21.30 21.35 21.15 28,800 20,000 0
03/08/2026
21.30
 644,000 21.25 21.35 21 86,900 6,900 0
31/07/2026
21.25
 401,500 21.30 21.30 21.15 20,100 47,400 0
30/07/2026
21.30
 818,700 20.70 21.40 20.60 138,300 2,200 0
29/07/2026
20.70
 573,900 20.70 20.70 20.55 25,800 29,400 0
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

Chính sách bảo mật | Điều khoản sử dụng |