CTCP Thành Thành Công - Biên Hòa (sbt)

18.90
-0.05
(-0.26%)
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
(2025-05-14) 		1.55 8.91% 34,051,900 212,249 5.9
17.40
18.95
18.90
2 tháng
(2025-04-14) 		3.10 19.56% 73,433,000 -321,432 -2.3
15.85
18.95
18.90
3 tháng
(2025-03-17) 		3.85 25.50% 127,945,700 -3,103,581 -42.7
14.50
18.95
18.90
6 tháng
(2024-12-16) 		7.22 61.59% 251,521,100 -1,615,506 -23.1
11.05
18.95
18.90
12 tháng
(2024-06-18) 		8.27 77.40% 528,206,200 -5,768,140 -73.7
10.36
18.95
18.90
24 tháng
(2023-06-26) 		4.90 34.92% 1,196,800,800 -29,611,007 -380.7
9.77
18.95
18.90
36 tháng
(2022-06-29) 		5.43 40.20% 1,823,739,500 3,642,857 64.4
8.23
18.95
18.90
60 tháng
(2020-07-09) 		8.07 74.10% 3,878,268,370 9,232,127 152.3
8.23
20.74
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2025
18.90
 1,165,900 18.90 18.95 18.60 0 7,200 -0.1
12/06/2025
18.95
 1,348,400 18.70 18.95 18.65 19,800 900 0.4
11/06/2025
18.70
 1,162,400 18.65 18.70 18.55 82,900 3,900 1.5
10/06/2025
18.65
 1,468,300 18.50 18.65 18.35 47,500 1,000 0.9
09/06/2025
18.50
 1,160,600 18.50 18.50 18.30 700 1,256,414 -23.4
06/06/2025
18.50
 915,700 18.55 18.55 18.35 700 0 0.0
05/06/2025
18.50
 1,381,400 18.40 18.50 18.25 91,800 18,000 1.4
04/06/2025
18.40
 1,134,600 18.50 18.50 18.25 22,800 300 0.4
03/06/2025
18.40
 1,520,900 18.30 18.40 18.20 439,300 11,100 7.8
02/06/2025
18.25
 1,260,800 18.20 18.35 18 70,300 28,700 0.8
30/05/2025
18.20
 1,666,800 18.20 18.20 18 361,900 27,100 6.1
29/05/2025
18.15
 1,458,200 18.10 18.15 17.95 29,200 1,300 0.5
28/05/2025
18.10
 1,744,800 18.05 18.20 17.80 114,900 9,900 1.9
27/05/2025
18.05
 1,929,700 17.95 18.05 17.80 21,700 200 0.4
26/05/2025
18
 1,402,700 18 18 17.65 108,400 22,600 1.5
23/05/2025
17.95
 1,287,700 18 18 17.65 92,100 8,500 1.5
22/05/2025
17.85
 1,347,300 18.05 18.05 17.70 38,500 23,200 0
21/05/2025
18
 2,517,000 17.65 18.05 17.45 269,900 73,700 3.5
20/05/2025
17.50
 2,987,300 17.55 17.60 17.35 51,500 1,600 0.9
19/05/2025
17.50
 1,271,200 17.50 17.50 17.30 13,900 23,400 0
16/05/2025
17.50
 1,224,800 17.55 17.55 17.30 400 17,600 0
15/05/2025
17.50
 1,460,100 17.45 17.50 17.15 300 77,400 0
14/05/2025
17.40
 2,401,200 17.35 17.40 17.15 100 59,537 0
13/05/2025
17.35
 1,671,900 17.30 17.35 17.10 800 20,500 0
12/05/2025
17.30
 1,862,500 17.35 17.35 17.10 200 78,200 0
09/05/2025
17.35
 1,411,000 17.35 17.40 17.10 300 58,300 0
08/05/2025
17.35
 2,362,900 16.90 17.45 16.85 83,200 7,100 0
07/05/2025
16.80
 1,805,700 16.80 16.90 16.70 90,900 4,500 0
06/05/2025
16.80
 2,683,800 16.85 16.85 16.55 14,000 40,900 0
05/05/2025
16.90
 1,311,100 17.05 17.05 16.80 25,000 11,500 0
29/04/2025
17
 1,682,000 16.95 17 16.85 371,000 5,000 6.2
28/04/2025
16.95
 1,038,300 17 17 16.80 314,600 74,860 4.1
25/04/2025
16.95
 1,586,600 16.95 17 16.80 37,300 22,000 0.3
24/04/2025
16.95
 1,240,400 17 17 16.85 73,200 93,000 -0.3
23/04/2025
16.95
 1,333,600 17 17 16.80 46,900 29,200 0.3
22/04/2025
16.90
 3,212,500 16.95 16.95 16.30 11,370 415,200 -6.7
21/04/2025
16.90
 1,146,800 16.85 17 16.70 1,400 63,200 -1.0
18/04/2025
16.85
 4,390,500 15.95 17 15.90 164,100 318,320 -2.6
17/04/2025
15.95
 1,302,600 15.90 15.95 15.75 92,800 263,800 -2.7
16/04/2025
15.95
 1,603,500 16 16.05 15.70 0 402,570 -6.4
15/04/2025
16
 4,597,000 14.75 16 14.75 368,900 183,001 3.0
14/04/2025
15.85
 3,138,400 15.95 15.95 15.55 300 138,800 -2.2
11/04/2025
15.85
 3,604,900 15.65 15.85 15.30 132,800 220,980 -1.4
10/04/2025
15.65
 8,839,000 15.60 15.65 15.30 291,600 143,600 2.3
09/04/2025
14.65
 2,295,800 14.50 15 14 128,300 677,855 -8.0
08/04/2025
14.65
 3,661,400 14.65 14.90 14.20 10,200 277,700 -3.9
04/04/2025
15
 2,907,000 14.35 15 14 51,100 871,852 -11.8
03/04/2025
14.50
 4,791,200 14.30 14.90 14.25 128,300 116,258 0.2
02/04/2025
15.15
 2,657,900 15.15 15.20 14.90 285,000 105,300 2.7
01/04/2025
15.10
 2,257,900 14.85 15.10 14.65 66,990 146,610 -1.2
31/03/2025
14.85
 1,534,100 14.85 14.85 14.30 35,900 281,517 -3.6
28/03/2025
14.85
 2,427,300 14.85 14.85 14.50 79,500 530,837 -6.6
27/03/2025
14.85
 1,228,900 14.80 14.90 14.65 152,112 108,000 0.7
26/03/2025
14.90
 1,772,100 14.90 15.05 14.60 6,300 165,200 -2.3
25/03/2025
14.95
 2,301,300 15.10 15.10 14.80 0 0 0
24/03/2025
15.05
 1,458,800 15.10 15.10 14.90 47,600 11,100 0.5
21/03/2025
15.10
 2,889,700 14.80 15.10 14.80 0 0 0
20/03/2025
14.80
 3,348,200 15.05 15.20 14.70 35,000 328,100 -4.4
19/03/2025
15.05
 2,529,400 15.15 15.40 15.05 18,170 85,180 -1.0
18/03/2025
15.15
 1,937,900 15.10 15.20 15 28,100 52,900 -0.4
17/03/2025
15.10
 2,069,900 15 15.10 14.85 2,700 158,832 -2.3
14/03/2025
15
 2,229,800 14.90 15 14.80 2,000 152,000 -2.2
13/03/2025
14.90
 3,314,300 14.95 15 14.80 94,520 119,800 -0.4
12/03/2025
15
 2,196,300 14.95 15.10 14.80 5,366 364,441 -5.4
11/03/2025
14.95
 2,542,700 14.70 15 14.55 273,888 351,700 -1.2
10/03/2025
15
 3,825,100 14.60 15 14.55 377,800 323,921 0.8
07/03/2025
14.60
 2,556,200 14.20 14.60 14.20 17,500 52,900 -0.5
06/03/2025
14.40
 4,131,700 14.45 14.45 14 3,300 455,238 -6.5
05/03/2025
14.40
 7,283,800 13.65 14.40 13.60 1,295,800 144,200 16.0
04/03/2025
13.65
 1,637,200 13.60 13.65 13.35 19,800 114,767 -1.3
03/03/2025
13.65
 1,550,000 13.65 13.70 13.55 79,100 107,500 -0.4
28/02/2025
13.55
 2,091,300 13.55 13.80 13.45 450,300 326,582 1.7
27/02/2025
13.55
 2,817,000 13.65 13.70 13.40 528,700 4,160 7.1
26/02/2025
13.65
 2,384,000 13.60 13.70 13.45 401,900 225,635 2.4
25/02/2025
13.65
 4,929,700 13.65 13.70 13.30 967,200 61,150 12.2
24/02/2025
13.65
 1,649,500 13.55 13.65 13.35 212,600 28,163 2.5
21/02/2025
13.60
 3,774,400 13.50 13.60 13.30 265,800 324,878 -0.8
20/02/2025
13.60
 3,428,400 13.75 13.75 13.40 52,500 211,300 -2.2
19/02/2025
13.75
 3,438,800 13.65 13.75 13.60 6,100 198,140 -2.6
18/02/2025
13.65
 2,328,500 13.50 13.80 13.35 165,900 269,983 -1.4
17/02/2025
13.50
 2,519,000 13.40 13.50 13.35 545,500 159,210 5.2
14/02/2025
13.40
 2,293,100 13.50 13.55 13.30 200 60,200 -0.8
13/02/2025
13.50
 2,076,000 13.40 13.50 13.15 29,300 299,157 -3.6
12/02/2025
13.40
 2,264,100 13.60 13.60 13.30 42,820 205,900 -2.2
11/02/2025
13.60
 4,544,000 13.55 13.65 13.50 145,200 348,400 -2.7
10/02/2025
13.50
 2,911,900 13.50 13.50 13.30 531,200 102,700 5.7
07/02/2025
13.50
 4,240,300 13.50 13.55 13.35 291,086 131,550 2.1
06/02/2025
13.50
 5,443,900 12.80 13.50 12.80 600,400 87,988 6.7
05/02/2025
12.80
 2,568,200 12.75 12.80 12.65 0 185,500 -2.4
04/02/2025
12.65
 1,661,400 12.30 12.65 12.30 75,200 32,700 0.5
03/02/2025
12.30
 1,435,400 12.35 12.45 12.20 79,300 27,910 0.6
24/01/2025
12.30
 3,884,900 12.30 12.30 12 31,500 62,100 -0.4
23/01/2025
12.25
 4,122,700 11.95 12.30 11.85 14,500 7,330 0.1
22/01/2025
11.95
 1,409,400 11.90 11.95 11.80 0 5,500 -0.1
21/01/2025
11.90
 1,063,600 11.90 11.90 11.75 79,000 20,310 0.7
20/01/2025
11.90
 660,000 11.80 11.90 11.70 6,424 3,400 0.0
17/01/2025
11.85
 1,022,900 11.90 11.90 11.75 7,200 0 0.1
16/01/2025
11.90
 766,800 11.85 11.90 11.70 35,300 9,900 0.3
15/01/2025
11.85
 1,130,800 11.70 11.85 11.70 2,700 79,100 -0.9
14/01/2025
11.80
 943,200 11.80 11.85 11.70 3,100 97,540 -1.1

Chính sách bảo mật | Điều khoản sử dụng |