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)
16/11/2018
13.77
 5,379,080 13.48 13.77 12.62 544,620 74,520 9.6
15/11/2018
13.48
 4,265,090 14.47 14.57 13.48 466,220 100 10.3
14/11/2018
14.47
 3,268,000 14.25 14.50 14.22 1,378,010 5,400,218 -90.4
13/11/2018
14.25
 3,315,500 14.38 14.41 14.22 1,605,500 103,060 33.7
12/11/2018
14.38
 3,047,050 14.25 14.50 14.03 588,840 1,500 13.3
09/11/2018
14.25
 2,972,000 14.22 14.38 13.99 708,200 20,030 15.4
08/11/2018
14.22
 2,712,950 14.31 14.50 14.22 719,010 11,000 15.8
07/11/2018
14.31
 4,140,480 13.77 14.35 13.68 551,290 137,580 8.9
06/11/2018
13.77
 2,978,300 13.71 13.96 13.71 10,000 8,000 0.0
05/11/2018
13.71
 3,834,930 13.26 13.71 13.13 510 60,060 -1.3
02/11/2018
13.26
 2,754,280 13.20 13.26 13.07 0 75,200 -1.6
01/11/2018
13.20
 2,415,850 13.20 13.26 13.04 0 32,210 -0.7
31/10/2018
13.20
 4,480,770 13.13 13.23 12.91 1,100 63,520 -1.3
30/10/2018
13.13
 2,335,780 13.33 13.36 13.13 500 60,360 -1.2
29/10/2018
13.33
 2,379,090 13.10 13.52 12.94 0 70,700 -1.5
26/10/2018
13.10
 3,233,340 13.13 13.20 12.82 500 60,460 -1.2
25/10/2018
13.13
 2,035,500 13.20 13.23 12.88 0 198,680 -4.1
24/10/2018
13.20
 3,347,880 13.13 13.26 13.01 296,400 46,830 5.1
23/10/2018
13.13
 3,474,570 12.97 13.13 12.66 1,728,420 0 34.9
22/10/2018
12.97
 3,572,990 13.07 13.13 12.85 865,210 436,290 8.7
19/10/2018
13.07
 2,481,990 12.91 13.07 12.66 15,570 499,100 -9.7
18/10/2018
12.91
 2,840,460 13.13 13.13 12.88 811,880 273,260 10.9
17/10/2018
13.13
 3,355,890 13.04 13.20 13.07 612,350 378,810 4.8
16/10/2018
13.04
 3,098,160 12.91 13.10 12.88 1,191,550 549,730 13.1
15/10/2018
12.91
 2,010,970 13.04 13.04 12.72 817,420 692,460 2.5
12/10/2018
13.04
 2,751,190 12.75 13.04 12.43 505,430 0 10.1
11/10/2018
12.75
 4,535,030 13.33 13.33 12.43 836,670 109,170 14.7
10/10/2018
13.33
 4,766,510 13.13 13.52 13.26 1,497,880 123,230 28.8
09/10/2018
13.13
 1,429,810 13.01 13.17 12.97 470,080 0 9.7
08/10/2018
13.01
 1,845,180 13.01 13.01 12.85 954,770 21,690 19.0
05/10/2018
13.01
 2,820,510 13.10 13.13 12.94 1,294,030 5,500 26.4
04/10/2018
13.10
 1,486,160 13.26 13.33 13.10 17,330 20,660 -0.1
03/10/2018
13.26
 2,032,710 13.10 13.36 13.04 0 3,630 -0.1
02/10/2018
13.10
 3,754,270 13.13 13.20 12.85 23,000 545,030 -10.6
01/10/2018
13.13
 4,046,870 13.52 13.52 13.10 7,050 46,390 -0.8
28/09/2018
13.52
 2,873,260 13.68 13.68 13.42 32,650 3,960 0.6
27/09/2018
13.68
 1,758,410 13.71 13.71 13.58 82,690 14,490 1.5
26/09/2018
13.71
 2,509,520 13.61 13.71 13.42 30,000 1,612,390 -34.3
25/09/2018
13.61
 3,655,060 13.71 13.87 13.58 230,920 1,950 4.9
24/09/2018
13.71
 3,434,760 13.39 13.71 13.33 338,980 48,860 6.2
21/09/2018
13.39
 5,440,650 13.36 13.58 13.23 503,770 2,110,190 -33.8
20/09/2018
13.36
 2,419,170 13.33 13.36 13.13 414,340 109,710 6.3
19/09/2018
13.33
 3,613,200 13.01 13.33 12.97 261,100 73,810 3.8
18/09/2018
13.01
 3,072,450 13.01 13.01 12.75 3,990 47,120 -0.9
17/09/2018
13.01
 2,182,500 13.07 13.20 12.91 117,270 18,130 2.0
14/09/2018
13.07
 3,645,840 12.88 13.07 12.75 38,400 70,490 -0.7
13/09/2018
12.88
 3,760,540 12.69 13.07 12.78 77,940 43,470 0.7
12/09/2018
12.69
 3,505,850 12.56 12.69 12.46 39,060 82,080 -0.8
11/09/2018
12.56
 2,095,480 12.59 12.66 12.46 156,260 15,610 2.8
10/09/2018
12.59
 2,650,620 12.69 12.69 12.46 6,500 123,810 -2.3
07/09/2018
12.69
 4,287,030 12.46 12.69 12.40 496,460 12,830 9.5
06/09/2018
12.46
 5,149,660 11.99 12.46 11.95 498,320 124,240 7.2
05/09/2018
11.99
 4,857,740 11.92 12.08 11.60 300,000 11,180 5.4
04/09/2018
11.92
 3,294,210 12.11 12.21 11.73 41,780 5,810 0.7
31/08/2018
12.11
 2,395,080 12.15 12.18 11.99 1,000 4,680 -0.1
30/08/2018
12.15
 2,479,300 12.21 12.34 12.15 10,150 380 0.2
29/08/2018
12.21
 3,107,290 12.11 12.37 12.08 90,150 25,530 1.2
28/08/2018
12.11
 3,196,490 12.31 12.37 12.08 494,970 4,680 9.4
27/08/2018
12.31
 3,583,480 12.59 12.59 12.21 368,680 10,000 7.0
24/08/2018
12.59
 5,914,720 12.24 12.59 11.95 1,440,920 141,150 24.9
23/08/2018
12.24
 3,037,650 12.24 12.27 12.05 771,630 11,230 14.6
22/08/2018
12.24
 4,454,000 12.24 12.56 12.08 25,230 70,680 -0.9
21/08/2018
12.24
 4,451,820 11.92 12.34 11.92 520,680 41,110 9.2
20/08/2018
11.92
 8,206,490 11.70 11.92 11.48 142,000 143,240 0.0
17/08/2018
11.70
 4,953,940 11.22 11.70 11.38 1,962,540 29,050 35.2
16/08/2018
11.22
 4,450,570 10.84 11.22 10.68 1,301,790 93,180 20.9
15/08/2018
10.84
 5,083,590 10.52 10.90 10.58 70,000 32,130 0.6
14/08/2018
10.52
 2,667,800 10.33 10.52 10.20 8,050 19,710 -0.2
13/08/2018
10.33
 2,128,960 10.33 10.39 10.11 55,470 4,680 0.8
10/08/2018
10.33
 2,264,420 10.20 10.33 10.07 69,650 41,760 0.4
09/08/2018
10.20
 2,407,060 10.39 10.52 10.20 11,000 158,980 -2.4
08/08/2018
10.39
 1,922,680 10.36 10.52 10.27 5,540 9,360 -0.1
07/08/2018
10.36
 2,208,000 10.39 10.62 10.36 0 4,680 -0.1
06/08/2018
10.39
 1,800,380 10.52 10.52 10.33 0 0 0
03/08/2018
10.52
 1,635,950 10.39 10.52 10.30 2,500 11,430 -0.1
02/08/2018
10.39
 1,768,060 10.52 10.52 10.20 38,220 10 0.6
01/08/2018
10.52
 2,061,140 10.65 10.78 10.39 32,400 0 0.5
31/07/2018
10.65
 2,663,150 10.71 10.97 10.65 17,230 0 0.3
30/07/2018
10.71
 3,284,490 10.42 10.71 10.52 2,770 6,000 -0.1
27/07/2018
10.42
 2,675,500 10.33 10.46 10.20 13,860 5,540 0.1
26/07/2018
10.33
 2,517,360 10.33 10.33 10.07 52,750 10,000 0.7
25/07/2018
10.33
 2,694,850 10.07 10.52 10.27 28,000 10 0.5
24/07/2018
10.07
 3,681,370 9.69 10.27 9.72 28,140 37,300 -0.1
23/07/2018
9.69
 2,181,690 9.37 9.69 9.47 41,300 53,160 -0.2
20/07/2018
9.37
 2,103,650 9.63 9.66 9.37 57,310 87,000 -0.4
19/07/2018
9.63
 1,368,820 9.63 9.69 9.50 108,480 62,950 0.7
18/07/2018
9.63
 1,370,940 9.66 9.66 9.50 20,110 107,260 -1.3
17/07/2018
9.66
 994,390 9.72 9.72 9.60 0 242,800 -3.7
16/07/2018
9.72
 1,278,020 9.66 9.72 9.53 12,010 77,460 -1.0
13/07/2018
9.66
 1,489,900 9.60 9.66 9.50 1,000 19,090 -0.3
12/07/2018
9.60
 937,840 9.56 9.63 9.34 0 17,180 -0.3
11/07/2018
9.56
 1,102,900 9.75 9.75 9.37 900 64,890 -1.0
10/07/2018
9.75
 769,710 9.75 9.79 9.50 54,870 19,940 0.5
09/07/2018
9.75
 2,488,930 9.50 9.75 9.37 0 18,260 -0.3
06/07/2018
9.50
 1,322,480 9.37 9.56 9.18 0 140,800 -2.1
05/07/2018
9.37
 2,106,310 9.37 9.37 9.12 34,170 16,710 0.3
04/07/2018
9.37
 1,303,440 9.37 9.44 9.18 36,660 127,960 -1.3
03/07/2018
9.37
 1,810,520 9.21 9.50 9.15 14,010 36,430 -0.3
02/07/2018
9.21
 1,971,760 9.88 10.01 9.21 20 16,880 -0.3
29/06/2018
9.88
 2,551,010 10.20 10.20 9.79 40,030 117,600 -1.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc