CTCP Du lịch Thành Thành Công (vng)

5.80
-0.10
(-1.69%)
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) 		-0.61 -9.37% 48,100 0 0
5.62
7.10
5.80
2 tháng
(2026-07-20) 		0.23 4.06% 93,700 0 0
5.59
7.35
5.80
3 tháng
(2026-06-22) 		-0.60 -9.23% 129,700 0 0
5.59
7.35
5.80
6 tháng
(2026-03-23) 		-1.10 -15.71% 301,800 0 0
5.59
7.54
5.80
12 tháng
(2025-09-23) 		-1.58 -21.12% 1,312,500 0 0
5.59
7.97
5.80
24 tháng
(2024-09-30) 		-2.35 -28.48% 3,914,400 0 0
5.59
9.41
5.80
36 tháng
(2023-10-04) 		-2.90 -32.95% 7,397,400 0 0
5.59
10
5.80
60 tháng
(2021-10-14) 		-7.75 -56.78% 43,311,900 130,800 2.1
5.59
18.15
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
9.09
 16,000 9.08 9.10 9.03 0 0 0
06/04/2023
9.10
 31,600 9.14 9.20 9.05 0 0 0
05/04/2023
9.14
 21,700 8.76 9.14 8.75 0 0 0
04/04/2023
8.89
 29,700 8.86 8.89 8.80 0 0 0
03/04/2023
8.82
 24,100 8.83 8.97 8.61 0 0 0
31/03/2023
8.83
 52,700 8.85 9 8.37 0 0 0
30/03/2023
8.99
 7,000 9 9 8.95 0 0 0
29/03/2023
8.96
 20,400 8.80 8.96 8.70 0 0 0
28/03/2023
8.95
 5,100 9.10 9.10 8.84 0 0 0
27/03/2023
8.85
 6,600 8.80 9 8.80 0 0 0
24/03/2023
9
 10,300 9.05 9.10 8.87 0 0 0
23/03/2023
9.05
 15,000 9.15 9.15 8.71 0 0 0
22/03/2023
9.18
 3,500 8.53 9.21 8.53 0 0 0
21/03/2023
9.05
 11,800 8.90 9.08 8.71 0 0 0
20/03/2023
8.90
 10,100 8.84 8.90 8.83 0 0 0
17/03/2023
9.17
 2,000 9.20 9.20 8.95 0 0 0
16/03/2023
8.92
 23,600 9.38 9.38 8.92 0 0 0
15/03/2023
8.92
 40,400 9.37 9.37 8.84 0 0 0
14/03/2023
9.10
 22,600 9.38 9.38 8.71 0 0 0
13/03/2023
9.10
 31,300 9.40 9.40 8.90 0 0 0
10/03/2023
9.45
 98,200 9.51 9.69 9.37 0 0 0
09/03/2023
9.09
 48,500 9.09 9.09 9.08 0 0 0
08/03/2023
8.50
 30,700 8.50 8.65 8.50 0 0 0
07/03/2023
8.87
 3,300 8.90 8.90 8.55 0 0 0
06/03/2023
8.90
 3,000 8.95 8.95 8.55 0 0 0
03/03/2023
8.95
 1,100 9 9.11 8.95 0 0 0
02/03/2023
8.99
 300 8.99 8.99 8.99 0 0 0
01/03/2023
9
 1,500 8.78 9.24 8.78 0 0 0
28/02/2023
8.79
 2,500 8.60 8.85 8.60 0 0 0
27/02/2023
8.88
 2,700 8.45 8.90 8.45 0 0 0
24/02/2023
9
 2,500 9.10 9.10 8.99 0 0 0
23/02/2023
9.10
 800 9.10 9.10 8.55 0 0 0
22/02/2023
9.10
 3,000 8.55 9.10 8.55 0 0 0
21/02/2023
9.10
 29,000 9.11 9.26 8.70 0 0 0
20/02/2023
9.10
 18,500 9 9.18 9 0 0 0
17/02/2023
8.60
 9,900 9.10 9.10 8.60 0 0 0
16/02/2023
8.90
 3,600 9 9 8.81 0 0 0
15/02/2023
8.91
 9,500 9 9.10 8.27 0 0 0
14/02/2023
8.89
 9,000 8.60 8.99 8.60 0 0 0
13/02/2023
8.90
 5,400 9 9 8.90 0 0 0
10/02/2023
9.24
 66,400 9.40 9.40 8.98 0 0 0
09/02/2023
9.39
 6,800 9.40 9.40 9.20 0 0 0
08/02/2023
9.44
 12,000 9.40 9.44 9.01 0 0 0
07/02/2023
9.40
 11,100 9.61 9.62 9.40 0 0 0
06/02/2023
9.60
 1,500 9.56 9.60 9.56 0 0 0
03/02/2023
9.73
 26,500 9.68 9.73 9.11 0 0 0
02/02/2023
9.74
 19,500 9.60 9.80 9.50 0 0 0
01/02/2023
9.80
 16,900 9.70 9.80 9.60 0 0 0
31/01/2023
9.81
 17,900 9.95 9.95 9.61 0 0 0
30/01/2023
9.95
 15,000 9.95 9.98 9.90 0 0 0
27/01/2023
9.90
 15,500 9.79 9.90 9.79 0 0 0
26/01/2023
5.62
 13,400 5.67 5.99 5.62 0 0 0
25/01/2023
5.62
 13,400 5.67 5.99 5.62 0 0 0
24/01/2023
5.62
 13,400 5.67 5.99 5.62 0 0 0
23/01/2023
5.62
 13,400 5.67 5.99 5.62 0 0 0
20/01/2023
5.62
 13,400 5.67 5.99 5.62 0 0 0
19/01/2023
9.78
 12,800 9.50 9.86 9.50 0 0 0
18/01/2023
9.50
 4,400 9.95 9.95 9.50 0 0 0
17/01/2023
9.70
 10,700 9.95 9.95 9.70 0 0 0
16/01/2023
9.60
 10,900 9.68 9.68 9.02 0 0 0
13/01/2023
9.69
 13,900 9.72 9.72 9.41 0 0 0
12/01/2023
9.65
 1,600 9.79 9.79 9.65 0 0 0
11/01/2023
9.78
 13,100 9.79 9.83 9.22 0 0 0
10/01/2023
9.79
 6,800 9.20 9.80 9.02 0 0 0
09/01/2023
9.66
 71,200 9.89 9.95 9.66 0 0 0
06/01/2023
9.68
 6,600 9.70 9.75 9.42 0 0 0
05/01/2023
9.70
 24,000 9.75 9.75 9.40 0 0 0
04/01/2023
9.36
 9,800 9.63 9.63 9.31 0 0 0
03/01/2023
9.63
 18,600 9.70 9.75 9.31 0 0 0
30/12/2022
9.70
 58,900 9.61 9.70 9.10 0 0 0.0
29/12/2022
9.61
 17,900 9.60 9.62 8.99 0 0 0.0
28/12/2022
9.60
 17,500 9.59 9.60 9.40 6,000 1,100 0.0
27/12/2022
9.59
 32,900 9.80 9.85 9.17 0 0 0.0
26/12/2022
9.80
 14,800 9.99 9.99 9.62 100 0 0.0
23/12/2022
9.99
 29,600 9.96 9.99 9.62 0 0 -0.0
22/12/2022
9.96
 41,400 9.99 9.99 9.61 0 4,000 -0.0
21/12/2022
9.99
 38,700 10 10 9.56 100 0 0.0
20/12/2022
10
 67,000 10 10 9.50 1,000 11,300 -0.1
19/12/2022
10
 61,400 9.74 10 9.50 4,000 5,000 -0.0
16/12/2022
9.74
 66,700 9.60 9.75 9.20 200 0 0.0
15/12/2022
9.60
 83,100 9.40 9.60 9.11 0 0 -0.0
14/12/2022
9.40
 44,100 9.35 9.40 8.90 0 0 -0.0
13/12/2022
9.35
 73,900 9.39 9.40 8.81 0 5,000 -0.0
12/12/2022
9.39
 39,500 8.90 9.48 8.99 1,000 0 0.0
09/12/2022
8.90
 4,300 9.20 9.20 8.90 0 0 0
08/12/2022
9.20
 53,800 9.18 9.20 8.56 100 100 0
07/12/2022
9.18
 54,800 8.99 9.18 8.41 0 500 -0.0
06/12/2022
8.99
 74,900 9.18 9.18 8.54 0 200 -0.0
05/12/2022
9.18
 60,400 8.80 9.18 8.45 400 0 0.0
02/12/2022
8.80
 51,100 8.30 8.80 7.91 0 100 -0.0
01/12/2022
8.30
 90,000 8.60 8.68 8.20 0 0 0
30/11/2022
8.60
 35,700 8.48 8.60 8.33 0 0 0
29/11/2022
8.48
 43,500 8.40 8.60 8.15 100 100 0
28/11/2022
8.40
 17,400 8.32 8.40 8.14 0 0 0.0
25/11/2022
8.32
 31,700 8.20 8.35 7.63 0 0 0.0
24/11/2022
8.20
 14,800 8.18 8.20 7.74 800 400 0.0
23/11/2022
8.18
 39,300 7.93 8.20 7.80 10,000 500 0.1
22/11/2022
7.93
 70,900 7.85 8.22 7.33 1,500 0 0.0
21/11/2022
7.85
 27,400 7.58 7.88 7.12 0 0 0.1
18/11/2022
7.58
 55,900 7.30 7.60 7.29 9,000 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |