Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/06/2014	5.49	77,900	5.44	5.58	5.44	0	0	0
30/05/2014	5.44	665,380	5.67	5.71	5.44	0	0	0
29/05/2014	5.71	67,370	5.71	5.71	5.62	0	0	0
28/05/2014	5.71	68,000	5.71	5.71	5.67	0	0	0
27/05/2014	5.71	263,880	5.62	5.76	5.62	0	0	0
26/05/2014	5.67	37,970	5.53	5.67	5.53	0	0	0
23/05/2014	5.62	173,920	5.58	5.62	5.58	0	0	0
22/05/2014	5.62	129,920	5.71	5.71	5.58	0	0	0
21/05/2014	5.71	102,470	5.71	5.71	5.58	0	0	0
20/05/2014	5.71	101,600	5.53	5.76	5.53	0	0	0
19/05/2014	5.76	152,470	5.53	5.76	5.53	0	0	0
16/05/2014	5.76	291,650	5.22	5.76	5.22	0	0	0
15/05/2014	5.53	297,260	5.53	5.53	5.35	0	0	0
14/05/2014	5.44	179,980	5.17	5.44	5.17	0	0	0
13/05/2014	5.17	87,050	5.35	5.35	5.13	0	0	0
12/05/2014	5.17	315,920	5.35	5.35	5.13	0	0	0
09/05/2014	5.35	129,690	5.40	5.40	5.17	0	0	0
08/05/2014	5.40	647,960	5.35	5.58	4.99	0	0	0
07/05/2014	5.35	79,000	5.40	5.40	5.31	0	0	0
06/05/2014	5.26	61,500	5.40	5.44	5.22	0	0	0
05/05/2014	5.49	176,020	5.53	5.53	5.44	0	0	0
29/04/2014	5.53	120,390	5.62	5.62	5.53	0	0	0
28/04/2014	5.62	68,780	5.67	5.67	5.62	0	0	0
25/04/2014	5.67	79,550	5.58	5.67	5.58	0	0	0
24/04/2014	5.58	50,530	5.58	5.62	5.58	0	0	0
23/04/2014	5.58	106,910	5.62	5.67	5.53	0	0	0
22/04/2014	5.62	142,120	5.49	5.67	5.49	0	0	0
21/04/2014	5.44	366,180	5.44	5.53	5.40	0	0	0
18/04/2014	5.44	283,210	5.58	5.58	5.44	0	0	0
17/04/2014	5.53	319,630	5.62	5.67	5.53	0	0	0
16/04/2014	5.58	566,880	5.67	5.67	5.53	0	0	0
15/04/2014	5.67	483,030	5.94	5.94	5.67	0	0	0
14/04/2014	5.94	1,383,920	5.94	6.03	5.90	0	0	0
11/04/2014	5.94	1,154,900	5.85	6.03	5.81	0	0	0
10/04/2014	5.85	156,940	5.85	5.90	5.85	0	0	0
08/04/2014	5.90	106,320	5.85	5.90	5.81	0	0	0
07/04/2014	5.85	139,860	5.81	5.90	5.81	0	0	0
04/04/2014	5.81	194,710	5.81	5.85	5.76	0	0	0
03/04/2014	5.81	106,350	5.85	5.85	5.76	0	0	0
02/04/2014	5.76	445,430	5.85	5.85	5.67	0	0	0
01/04/2014	5.81	483,880	5.94	5.94	5.76	0	0	0
31/03/2014	5.94	369,200	5.90	5.94	5.85	0	0	0
28/03/2014	5.90	342,660	5.90	5.99	5.85	0	0	0
27/03/2014	5.85	447,740	5.76	5.99	5.76	0	0	0
26/03/2014	5.76	821,240	5.99	6.03	5.71	0	0	0
25/03/2014	5.99	824,830	6.12	6.12	5.99	0	0	0
24/03/2014	6.08	943,680	6.08	6.21	6.03	0	0	0
21/03/2014	5.90	1,725,420	6.08	6.12	5.90	0	0	0
20/03/2014	6.12	364,180	6.17	6.17	6.08	0	0	0
19/03/2014	6.17	623,770	6.30	6.30	6.12	0	0	0
18/03/2014	6.30	1,669,400	5.90	6.30	5.85	0	0	0
17/03/2014	5.90	535,140	5.85	5.90	5.81	0	0	0
14/03/2014	5.85	233,700	5.90	5.90	5.81	0	0	0
13/03/2014	5.85	655,650	5.85	5.99	5.81	0	0	0
12/03/2014	5.67	247,920	5.67	5.76	5.67	0	0	0
11/03/2014	5.67	287,530	5.62	5.71	5.62	0	0	0
10/03/2014	5.67	355,800	5.62	5.67	5.58	0	0	0
07/03/2014	5.67	270,120	5.67	5.71	5.62	0	0	0
06/03/2014	5.67	207,170	5.67	5.71	5.58	0	0	0
05/03/2014	5.67	184,490	5.71	5.76	5.67	0	0	0
04/03/2014	5.71	326,290	5.62	5.76	5.58	0	0	0
03/03/2014	5.62	312,030	5.71	5.85	5.62	0	0	0
28/02/2014	5.71	157,950	5.85	5.85	5.71	0	0	0
27/02/2014	5.81	262,360	5.90	6.03	5.81	0	0	0
26/02/2014	5.85	277,130	5.81	5.85	5.76	0	0	0
25/02/2014	5.81	323,830	5.90	5.90	5.76	0	0	0
24/02/2014	5.85	261,410	5.76	5.85	5.76	0	0	0
21/02/2014	5.81	195,930	5.81	5.90	5.71	0	0	0
20/02/2014	5.94	630,830	6.12	6.21	5.81	0	0	0
19/02/2014	6.12	1,204,690	5.76	6.12	5.76	0	0	0
18/02/2014	5.76	414,370	5.71	5.76	5.67	0	0	0
17/02/2014	5.71	396,420	5.71	5.71	5.67	0	0	0
14/02/2014	5.76	377,650	5.71	5.76	5.71	0	0	0
13/02/2014	5.76	159,940	5.81	5.81	5.71	0	0	0
12/02/2014	5.76	288,850	5.71	5.76	5.67	0	0	0
11/02/2014	5.71	1,133,260	5.62	5.81	5.58	0	0	0
10/02/2014	5.58	240,200	5.58	5.62	5.53	0	0	0
07/02/2014	5.58	158,270	5.62	5.62	5.58	0	0	0
06/02/2014	5.58	182,330	5.58	5.62	5.58	0	0	0
27/01/2014	5.58	158,980	5.58	5.58	5.53	0	0	0
24/01/2014	5.58	352,060	5.58	5.62	5.53	0	0	0
23/01/2014	5.58	88,140	5.49	5.58	5.44	0	0	0
22/01/2014	5.53	218,570	5.44	5.53	5.44	0	0	0
21/01/2014	5.53	188,910	5.58	5.58	5.49	0	0	0
20/01/2014	5.58	195,480	5.58	5.58	5.53	0	0	0
17/01/2014	5.53	492,370	5.53	5.62	5.49	0	0	0
16/01/2014	5.53	123,490	5.53	5.53	5.49	0	0	0
15/01/2014	5.53	232,410	5.53	5.53	5.49	0	0	0
14/01/2014	5.49	131,930	5.49	5.53	5.49	0	0	0
13/01/2014	5.53	98,630	5.49	5.53	5.49	0	0	0
10/01/2014	5.53	72,570	5.49	5.53	5.49	0	0	0
09/01/2014	5.53	107,900	5.49	5.53	5.49	0	0	0
08/01/2014	5.53	304,970	5.53	5.53	5.49	0	0	0
07/01/2014	5.49	90,420	5.53	5.53	5.49	0	0	0
06/01/2014	5.49	96,550	5.49	5.49	5.44	0	0	0
03/01/2014	5.44	78,250	5.58	5.58	5.44	0	0	0
02/01/2014	5.58	47,710	5.62	5.62	5.49	0	0	0
31/12/2013	5.62	793,680	5.44	5.62	5.44	0	0	0
30/12/2013	5.58	734,410	5.44	5.58	5.40	0	0	0
27/12/2013	5.44	170,310	5.49	5.49	5.40	0	0	0

Page:
<<
31
32
33
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-0.70	-3.04%	25,016,300	19,233,007	0	20.80 23.20 20.80
2 tháng (2026-08-05)	1.65	7.99%	44,504,500	19,233,007	0	20.65 24.15 20.80
3 tháng (2026-07-06)	1.05	4.94%	57,819,900	19,233,007	0	20.65 24.15 20.80
6 tháng (2026-04-07)	1.69	8.18%	90,857,400	19,233,007	0	20.10 24.15 20.80
12 tháng (2025-10-09)	-1.28	-5.45%	175,329,600	19,233,007	0	19.43 25.38 20.80
24 tháng (2024-10-14)	11.45	105.55%	588,002,600	19,233,007	0	10.12 25.38 20.80
36 tháng (2023-10-20)	10.46	88.42%	1,240,033,000	19,233,007	0	9.22 25.38 20.80
60 tháng (2021-11-01)	5.98	36.63%	2,839,674,600	19,233,007	0	7.76 25.38 20.80

CTCP Thành Thành Công - Biên Hòa (sbt)

THỐNG KÊ GIAO DỊCH