CTCP Thành Thành Công - Biên Hòa (sbt)

23.20
0.20
(0.87%)
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
(2026-08-19) 		-0.80 -3.36% 25,362,400 9,404,197 0
22.75
24.40
23.20
2 tháng
(2026-07-20) 		2.15 10.31% 40,643,500 9,404,197 0
20.65
24.40
23.20
3 tháng
(2026-06-22) 		1.40 6.48% 51,763,500 9,404,197 0
20.65
24.40
23.20
6 tháng
(2026-03-23) 		3.19 16.10% 88,944,700 9,404,197 0
19.81
24.90
23.20
12 tháng
(2025-09-23) 		0.36 1.58% 183,635,900 9,404,197 0
19.43
25.38
23.20
24 tháng
(2024-09-30) 		11.94 107.89% 619,075,800 9,404,197 0
10.12
25.38
23.20
36 tháng
(2023-10-04) 		10.91 90.20% 1,297,854,100 9,404,197 0
9.22
25.38
23.20
60 tháng
(2021-10-14) 		7.12 44.79% 2,967,761,700 34,739,192 348.4
7.76
25.38
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
12.05
 3,438,200 12.08 12.16 11.85 0 0 0
06/04/2023
11.77
 4,214,100 11.89 12.16 11.69 0 0 0
05/04/2023
11.81
 2,858,700 11.77 11.89 11.62 0 0 0
04/04/2023
11.77
 4,591,200 11.54 11.81 11.50 0 0 0
03/04/2023
11.42
 2,558,400 11.38 11.42 11.23 0 0 0
31/03/2023
11.23
 1,759,700 11.15 11.38 11.07 0 0 0
30/03/2023
11.03
 1,888,200 11.19 11.27 10.99 0 0 0
29/03/2023
11.23
 1,324,800 11.27 11.31 11.07 0 0 0
28/03/2023
11.15
 1,496,400 11.27 11.31 11.15 0 0 0
27/03/2023
11.27
 1,322,600 11.23 11.27 11.11 0 0 0
24/03/2023
11.27
 1,198,100 11.27 11.27 11.15 0 0 0
23/03/2023
11.27
 1,359,700 11.11 11.27 11.07 0 0 0
22/03/2023
11.19
 1,367,000 11.31 11.34 11.11 0 0 0
21/03/2023
11.27
 2,233,500 10.99 11.31 10.88 0 0 0
20/03/2023
10.95
 2,338,700 11.31 11.38 10.88 0 0 0
17/03/2023
11.38
 2,248,700 11.19 11.38 11.15 0 0 0
16/03/2023
11.19
 1,835,700 11.31 11.38 11.11 0 0 0
15/03/2023
11.38
 2,414,500 11.19 11.38 11.07 0 0 0
14/03/2023
10.95
 2,598,000 11.27 11.50 10.92 0 0 0
13/03/2023
11.31
 1,673,500 11.27 11.58 11.27 0 0 0
10/03/2023
11.46
 2,614,200 11.66 11.81 11.46 0 0 0
09/03/2023
11.73
 2,688,100 11.58 11.81 11.58 0 0 0
08/03/2023
11.62
 2,723,000 11.34 11.62 11.23 0 0 0
07/03/2023
11.38
 1,714,800 11.42 11.50 11.23 0 0 0
06/03/2023
11.38
 1,930,900 11.38 11.54 11.11 0 0 0
03/03/2023
11.31
 2,250,000 11.85 11.89 11.31 0 0 0
02/03/2023
11.85
 3,641,600 11.54 11.97 11.50 0 0 0
01/03/2023
11.54
 1,934,000 11.31 11.54 11.23 0 0 0
28/02/2023
11.38
 2,395,000 11.19 11.54 11.07 0 0 0
27/02/2023
10.92
 1,408,200 11.15 11.38 10.92 0 0 0
24/02/2023
11.38
 1,570,200 11.27 11.42 11.19 0 0 0
23/02/2023
11.27
 1,558,000 11.31 11.31 10.92 0 0 0
22/02/2023
11.31
 1,927,500 11.50 11.62 11.31 0 0 0
21/02/2023
11.69
 1,696,300 11.85 11.97 11.69 0 0 0
20/02/2023
11.85
 2,148,600 11.58 11.85 11.50 0 0 0
17/02/2023
11.54
 1,597,500 11.46 11.58 11.38 0 0 0
16/02/2023
11.50
 1,584,400 11.31 11.58 11.31 0 0 0
15/02/2023
11.31
 1,266,100 11.15 11.38 10.92 0 0 0
14/02/2023
11.07
 1,285,100 10.92 11.11 10.84 0 0 0
13/02/2023
10.92
 2,160,900 11.46 11.46 10.64 0 0 0
10/02/2023
11.42
 1,549,300 11.34 11.66 11.34 0 0 0
09/02/2023
11.34
 1,344,500 11.34 11.73 11.34 0 0 0
08/02/2023
11.34
 1,877,000 11.38 11.50 11.07 0 0 0
07/02/2023
11.34
 5,346,400 12.08 12.08 11.34 0 0 0
06/02/2023
12.16
 1,892,200 12.36 12.55 12.12 0 0 0
03/02/2023
12.55
 4,487,400 12.24 12.83 12.01 0 0 0
02/02/2023
12.28
 3,426,400 12.55 12.55 11.77 0 0 0
01/02/2023
12.28
 11,650,600 11.69 12.28 11.69 0 0 0
31/01/2023
11.50
 2,728,200 11.38 11.66 11.34 0 0 0
30/01/2023
11.34
 3,050,700 11.19 11.46 10.95 0 0 0
27/01/2023
11.23
 1,866,400 11.27 11.54 11.23 0 0 0
26/01/2023
17.85
 1,126,300 17.85 17.85 17.58 0 0 0
25/01/2023
17.85
 1,126,300 17.85 17.85 17.58 0 0 0
24/01/2023
17.85
 1,126,300 17.85 17.85 17.58 0 0 0
23/01/2023
17.85
 1,126,300 17.85 17.85 17.58 0 0 0
20/01/2023
17.85
 1,126,300 17.85 17.85 17.58 0 0 0
19/01/2023
11.23
 2,225,400 10.92 11.27 10.80 0 0 0
18/01/2023
10.95
 1,240,200 10.68 10.95 10.64 0 0 0
17/01/2023
10.64
 1,118,700 10.53 10.72 10.53 0 0 0
16/01/2023
10.53
 1,700,900 10.72 10.84 10.49 0 0 0
13/01/2023
10.72
 2,407,800 10.72 10.92 10.68 0 0 0
12/01/2023
10.72
 1,081,200 10.88 10.92 10.72 0 0 0
11/01/2023
10.84
 629,700 10.84 10.95 10.76 0 0 0
10/01/2023
10.72
 827,400 10.56 10.84 10.56 0 0 0
09/01/2023
10.56
 1,751,500 10.68 10.80 10.56 0 0 0
06/01/2023
10.68
 1,966,800 10.99 11.07 10.60 0 0 0
05/01/2023
11.03
 1,706,800 10.99 11.15 10.88 0 0 0
04/01/2023
10.92
 2,313,000 11.42 11.46 10.92 0 0 0
03/01/2023
11.54
 1,877,900 11.11 11.58 11.11 0 0 0
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
20/12/2022
10.60
 3,898,100 10.53 10.76 10.02 1,702,700 2,400 23.1
19/12/2022
10.53
 4,699,900 10.53 10.76 10.29 77,123 106,355 -0.4
16/12/2022
10.53
 6,467,400 10.53 10.64 10.25 2,901,500 2,098,506 10.8
15/12/2022
10.53
 4,515,500 10.64 10.76 10.49 836,400 20,500 11.0
14/12/2022
10.64
 4,315,000 10.56 10.68 10.49 1,118,500 14,500 15.1
13/12/2022
10.56
 4,760,900 10.45 10.60 10.37 1,540,600 122,200 19.2
12/12/2022
10.45
 5,441,800 10.41 10.64 10.29 1,435,888 132,300 17.5
09/12/2022
10.41
 4,667,800 10.25 10.45 10.06 894,900 99,400 10.6
08/12/2022
10.25
 5,018,600 10.21 10.41 10.02 756,000 65,900 9.1
07/12/2022
10.21
 5,448,100 10.14 10.21 9.71 351,700 67,700 3.7
06/12/2022
10.14
 6,948,200 10.76 10.76 10.14 689,300 1,249,500 -7.3
05/12/2022
10.76
 6,164,000 10.84 10.95 10.45 1,020,800 163,922 11.8
02/12/2022
10.84
 6,254,400 10.53 10.84 10.21 504,100 34,800 6.5
01/12/2022
10.53
 6,120,300 10.14 10.84 10.21 2,298,300 161,000 28.9
30/11/2022
10.14
 3,964,700 9.75 10.14 9.63 1,203,100 35,300 15.2
29/11/2022
9.75
 3,188,100 9.51 9.82 9.43 1,084,100 51,574 12.9
28/11/2022
9.51
 3,208,500 9.04 9.67 9.20 946,400 63,500 10.8
25/11/2022
9.04
 2,412,300 8.58 9.04 8.62 749,400 3,800 8.6
24/11/2022
8.58
 1,810,800 8.42 8.58 8.30 721,500 23,900 7.7
23/11/2022
8.42
 1,467,800 8.58 8.73 8.30 693,100 60,400 6.8
22/11/2022
8.58
 1,943,900 8.38 8.73 8.34 472,530 13,702 5.0
21/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
21/11/2022
8.38
 1,333,100 8.27 8.65 8.34 430,000 42,900 4.2
18/11/2022
8.27
 2,094,900 8.09 8.27 7.87 538,900 0 6.1

Chính sách bảo mật | Điều khoản sử dụng |