Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2015	4.97	3,150	4.92	4.97	4.97	0	0	0
14/04/2015	4.92	22,800	5.11	5.11	4.92	0	0	0
13/04/2015	5.11	1,120	5.15	5.15	5.06	0	0	0
10/04/2015	5.15	1,810	5.11	5.15	4.97	0	0	0
09/04/2015	5.11	8,670	5.01	5.11	4.97	100	1,690	0.0
08/04/2015	5.01	4,280	5.11	5.11	4.97	0	0	0
07/04/2015	5.11	29,410	5.20	5.20	5.11	0	0	0
06/04/2015	5.20	4,610	5.20	5.20	5.06	0	310	0.0
03/04/2015	5.20	65,130	5.20	5.20	5.11	0	0	0
02/04/2015	5.20	20,900	5.25	5.25	4.97	0	0	0
01/04/2015	5.25	10,710	5.15	5.25	5.15	0	1,500	0.0
31/03/2015	5.15	86,500	5.25	5.25	5.15	67,830	1,500	0.7
30/03/2015	5.25	157,720	5.25	5.30	5.20	150,000	0	1.7
27/03/2015	5.25	112,390	5.20	5.25	5.20	111,290	0	1.2
26/03/2015	5.20	160,090	5.20	5.25	5.20	150,000	70,100	0.9
25/03/2015	5.20	73,030	5.25	5.25	5.20	300,000	17,600	3.1
24/03/2015	5.25	329,800	5.30	5.30	5.20	300,000	17,600	3.1
23/03/2015	5.30	240,980	5.20	5.34	5.20	238,360	0	2.6
20/03/2015	5.20	10,120	5.25	5.25	5.20	7,490	0	0.1
19/03/2015	5.25	138,470	5.25	5.30	5.15	136,830	0	1.5
18/03/2015	5.25	6,310	5.20	5.25	5.20	6,280	0	0.1
17/03/2015	5.20	44,470	5.30	5.30	5.20	33,100	0	0.4
16/03/2015	5.30	6,710	5.30	5.34	5.15	5,520	0	0.1
13/03/2015	5.30	223,880	5.20	5.30	5.20	207,170	185,310	0.2
12/03/2015	5.20	157,270	5.25	5.34	5.20	130,000	69,650	0.7
11/03/2015	5.25	159,860	5.30	5.30	5.20	98,180	0	1.1
10/03/2015	5.30	78,990	5.25	5.30	5.25	55,820	61,340	-0.1
09/03/2015	5.25	205,290	5.30	5.30	5.25	165,000	189,770	-0.3
06/03/2015	5.30	124,050	5.39	5.39	5.25	96,900	123,930	-0.3
05/03/2015	5.39	4,940	5.39	5.39	5.34	0	0	0
04/03/2015	5.39	11,550	5.34	5.39	5.30	6,100	0	0.1
03/03/2015	5.34	103,130	5.39	5.39	5.25	375,130	359,560	0.2
02/03/2015	5.39	28,140	5.39	5.39	5.30	220,000	200,060	0.2
27/02/2015	5.39	47,780	5.39	5.39	5.30	15,000	0	0.2
26/02/2015	5.39	3,070	5.49	5.49	5.34	0	0	0
25/02/2015	5.49	10,950	5.39	5.49	5.25	0	60	0.0
24/02/2015	5.39	43,050	5.63	5.68	5.30	0	42,530	-0.5
13/02/2015	5.63	85,680	5.53	5.63	5.39	79,130	25,410	0.6
12/02/2015	5.53	139,860	5.53	5.68	5.53	123,900	36,420	1.0
11/02/2015	5.53	260,060	5.39	5.63	5.44	215,500	51,720	1.9
10/02/2015	5.39	106,630	5.20	5.39	5.06	101,090	0	1.1
09/02/2015	5.20	73,420	5.15	5.25	5.06	2,071,200	0	22.8
06/02/2015	5.15	133,530	5.06	5.20	5.06	115,880	100,000	0.2
05/02/2015	5.06	257,520	4.73	5.06	4.73	173,220	139,470	0.4
04/02/2015	4.73	234,400	4.97	5.20	4.63	0	130,620	-1.3
03/02/2015	4.97	71,070	5.11	5.11	4.78	22,000	0	0.2
02/02/2015	5.11	161,410	5.11	5.15	5.11	100,940	0	1.1
30/01/2015	5.11	538,920	5.20	5.20	5.06	700,930	637,380	0.7
29/01/2015	5.20	76,520	5.11	5.44	5.20	25,920	0	0.3
28/01/2015	5.11	226,670	5.25	5.25	5.11	92,200	128,490	-0.4
27/01/2015	5.25	334,210	5.63	5.63	5.25	120,320	0	1.3
26/01/2015	5.63	75,940	5.77	5.77	5.53	44,300	2,000	0.5
23/01/2015	5.77	25,580	5.58	5.82	5.58	8,500	15,870	-0.1
22/01/2015	5.58	8,260	5.68	5.82	5.58	3,500	0	0.0
21/01/2015	5.68	21,470	5.63	5.77	5.53	7,500	3,970	0.0
20/01/2015	5.63	114,410	5.63	5.68	5.63	73,900	71,250	0.0
19/01/2015	5.63	33,400	5.77	5.77	5.63	12,130	17,860	-0.1
16/01/2015	5.77	94,190	5.82	5.86	5.77	88,500	45,820	0.5
15/01/2015	5.82	113,980	5.86	5.91	5.82	113,400	0	1.4
14/01/2015	5.86	7,270	5.86	5.86	5.49	2,800	0	0.0
13/01/2015	5.86	14,510	5.91	5.96	5.77	6,000	0	0.1
12/01/2015	5.91	10	5.86	5.91	5.91	0	0	0
09/01/2015	5.86	11,750	6.05	6.05	5.86	5,200	0	0.1
08/01/2015	6.05	77,530	6.01	6.05	5.77	26,200	10,000	0.2
07/01/2015	6.01	23,870	6.05	6.05	5.68	1,000	4,100	0.0
06/01/2015	6.05	56,830	6.10	6.10	5.82	0	0	0
05/01/2015	6.10	45,560	6.10	6.10	5.86	0	0	0
31/12/2014	6.10	244,000	5.82	6.10	5.77	85,400	0	1.1
30/12/2014	5.82	208,200	5.77	5.82	5.72	67,000	0	0.8
29/12/2014	5.77	149,100	5.72	5.77	5.63	51,100	10,000	0.5
26/12/2014	5.72	27,760	5.82	5.82	5.63	9,380	0	0.1
25/12/2014	5.82	56,200	5.82	5.82	5.77	19,000	0	0.2
24/12/2014	5.82	255,450	5.82	5.82	5.72	89,400	43,650	0.6
23/12/2014	5.82	357,950	5.68	5.82	5.53	120,000	76,350	0.5
22/12/2014	5.68	26,230	5.68	5.68	5.68	9,000	0	0.1
19/12/2014	5.68	16,100	5.63	5.68	5.58	14,200	400	0.2
18/12/2014	5.63	13,350	5.58	5.68	5.63	4,600	0	0.1
17/12/2014	5.58	109,350	5.82	5.82	5.53	69,000	0	0.8
16/12/2014	5.82	201,660	5.77	5.82	5.63	128,510	25,480	1.3
15/12/2014	5.77	126,680	5.77	5.86	5.68	41,160	0	0.5
12/12/2014	5.77	125,410	5.72	5.77	5.63	54,180	7,500	0.6
11/12/2014	5.72	382,650	5.82	5.86	5.49	140,200	40,670	1.2
10/12/2014	5.82	448,770	5.53	5.82	5.53	100,000	0	1.2
09/12/2014	5.53	383,460	5.49	5.58	5.49	135,000	2,000	1.6
08/12/2014	5.49	165,000	5.44	5.58	5.34	73,400	0	0.8
05/12/2014	5.44	144,480	5.25	5.44	5.25	75,000	0	0.8
04/12/2014	5.25	67,190	5.20	5.30	5.20	16,280	14,690	0.0
03/12/2014	5.20	252,980	5.25	5.30	5.20	79,410	112,440	-0.4
02/12/2014	5.25	125,410	5.20	5.25	5.20	91,500	100	1.0
01/12/2014	5.20	131,300	5.20	5.25	5.11	40,000	2,200	0.4
28/11/2014	5.20	151,580	5.20	5.25	5.11	9,000	1,000	0.1
27/11/2014	5.20	81,150	5.15	5.20	5.11	32,950	0	0.4
26/11/2014	5.15	148,840	5.15	5.20	5.11	30,090	200	0.3
25/11/2014	5.15	63,600	5.06	5.15	5.01	63,000	0	0.7
24/11/2014	5.06	52,530	5.11	5.11	4.97	60,300	60,000	0.0
21/11/2014	5.11	136,210	5.11	5.11	5.06	60,000	0	0.6
20/11/2014	5.11	31,960	5.11	5.15	5.06	0	0	0
19/11/2014	5.11	22,430	5.11	5.11	5.01	3,000	0	0.0
18/11/2014	5.11	65,050	5.11	5.15	5.11	50,000	0	0.5
17/11/2014	5.11	92,190	5.15	5.20	5.06	50,000	0	0.5

Page:
<<
29
30
31
>>

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

CTCP Thành Thành Công - Biên Hòa (sbt)

THỐNG KÊ GIAO DỊCH