CTCP Du lịch Thành Thành Công (vng)

7.72
-0.23
(-2.89%)
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
(2024-10-23) 		-0.04 -0.52% 159,800 -6,900 -0.1
7.61
8.20
7.72
2 tháng
(2024-09-23) 		-0.58 -6.99% 284,200 -4,200 -0.0
7.61
8.30
7.72
3 tháng
(2024-08-26) 		-0.78 -9.18% 325,400 -4,800 -0.0
7.61
8.50
7.72
6 tháng
(2024-05-27) 		-0.98 -11.26% 1,306,800 -80,500 -0.7
7.61
10
7.72
12 tháng
(2023-11-28) 		-0.28 -3.50% 2,958,900 -118,600 -1.1
7.61
10
7.72
24 tháng
(2022-12-05) 		-1.46 -15.90% 8,626,900 -123,670 -1.0
7.61
10.50
7.72
36 tháng
(2021-12-08) 		-5.53 -41.74% 31,378,600 -68,370 0.1
6.32
18.15
7.72
60 tháng
(2019-12-19) 		-12.13 -61.11% 139,678,220 234,390 3.8
6.32
20
7.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
14.40
 245,700 14.35 14.40 14 1,400 7,300 -0.1
16/04/2021
14.35
 190,700 14.65 14.65 14.10 0 6,100 -0.1
15/04/2021
14.65
 217,700 14.85 14.90 14.60 4,900 1,400 0.1
14/04/2021
14.85
 304,000 14.40 15 14.25 6,300 10,000 -0.1
13/04/2021
14.40
 266,500 14.35 14.45 14.25 6,500 0 0.1
12/04/2021
14.35
 253,600 14.20 14.35 14.20 0 2,200 -0.0
09/04/2021
14.20
 246,200 14.35 14.40 14.10 0 5,100 -0.1
08/04/2021
14.35
 218,400 14.45 14.45 14.25 200 3,800 -0.1
07/04/2021
14.45
 203,600 14.45 14.45 14.25 300 500 -0.0
06/04/2021
14.45
 203,700 14.55 14.55 14.30 300 0 0.0
05/04/2021
14.55
 314,400 14.60 14.60 14.40 600 0 0.0
02/04/2021
14.60
 220,300 14.60 14.65 14.45 600 700 -0.0
01/04/2021
14.60
 257,900 14.65 14.65 14.40 8,100 0 0.1
31/03/2021
14.65
 270,800 14.70 14.70 14.35 4,100 0 0.1
30/03/2021
14.70
 317,200 14.80 14.80 14.45 6,000 0 0.1
29/03/2021
14.80
 270,200 14.50 15 14.55 5,700 1,900 0.1
26/03/2021
14.50
 252,600 14.80 14.80 13.80 1,600 9,200 -0.1
25/03/2021
14.80
 303,300 15.25 15.25 14.40 7,100 5,500 0.0
24/03/2021
15.25
 216,600 15.45 15.45 15.05 0 3,900 -0.1
23/03/2021
15.45
 378,100 15.55 15.65 15.20 700 17,100 -0.3
22/03/2021
15.55
 441,300 14.90 15.80 14.90 200 3,400 -0.0
19/03/2021
14.90
 358,700 14.95 14.95 14.60 3,500 600 0.0
18/03/2021
14.95
 621,900 14.25 15.15 14.20 14,600 0 0.2
17/03/2021
14.25
 389,500 14.25 14.25 14.10 20,900 16,000 0.1
16/03/2021
14.25
 298,500 14.30 14.30 14.10 12,000 0 0.2
15/03/2021
14.30
 282,800 14.20 14.40 14.20 15,000 0 0.2
12/03/2021
14.20
 279,500 14.15 14.20 14.10 11,700 2,200 0.1
11/03/2021
14.15
 258,900 14.20 14.30 14.05 0 0 0
10/03/2021
14.20
 264,300 14.15 14.30 13.95 100 0 0.0
09/03/2021
14.15
 204,700 14.35 14.40 14.10 6,500 0 0.1
08/03/2021
14.35
 288,800 14.40 14.55 14.15 400 200 0.0
05/03/2021
14.40
 232,900 13.85 14.50 13.65 5,200 0 0.1
04/03/2021
13.85
 229,900 14 14 13.60 5,600 2,000 0.0
03/03/2021
14
 310,700 14.30 14.30 13.80 2,200 0 0.0
02/03/2021
14.30
 319,500 14 14.50 14 17,700 4,200 0.2
01/03/2021
14
 336,000 13.10 14 13.10 31,000 1,000 0.4
26/02/2021
13.10
 207,300 12.95 13.10 12.85 15,500 0 0.2
25/02/2021
12.95
 214,200 12.80 12.95 12.80 3,200 0 0.0
24/02/2021
12.80
 184,900 12.80 12.95 12.70 13,300 0 0.2
23/02/2021
12.80
 236,800 12.95 12.95 12.80 600 0 0.0
22/02/2021
12.95
 201,400 12.95 12.95 12.80 300 4,000 -0.0
19/02/2021
12.95
 225,500 13 13 12.70 1,000 0 0.0
18/02/2021
13
 182,900 13.05 13.05 12.90 700 600 0.0
17/02/2021
13.05
 168,700 12.85 13.05 12.85 3,300 3,000 0.0
09/02/2021
12.85
 136,500 12.80 12.85 12.70 100 100 0
08/02/2021
12.80
 128,300 12.85 13 12.70 0 600 -0.0
05/02/2021
12.85
 126,900 12.60 12.90 12.50 7,400 0 0.1
04/02/2021
12.60
 171,500 12.75 12.90 12.50 0 0 0
03/02/2021
12.75
 182,000 12.65 12.75 12.40 0 6,500 -0.1
02/02/2021
12.65
 154,600 12.95 12.95 12.40 200 0 0.0
01/02/2021
12.95
 125,600 13.35 13.35 12.45 1,100 0 0.0
29/01/2021
13.35
 188,900 12.70 13.35 11.85 4,900 200 0.1
28/01/2021
12.70
 82,800 13.65 13.65 12.70 0 900 -0.0
27/01/2021
13.65
 97,900 13.80 13.80 13.45 0 0 0
26/01/2021
13.80
 145,300 13.85 13.85 13.65 1,500 200 0.0
25/01/2021
13.85
 170,900 13.85 13.85 13.70 800 400 0.0
22/01/2021
13.85
 147,300 13.90 13.90 13.60 0 200 -0.0
21/01/2021
13.90
 175,700 13.90 13.95 13.70 6,000 9,200 -0.0
20/01/2021
13.90
 153,700 14 14 13.45 0 17,900 -0.2
19/01/2021
14
 159,400 14.10 14.10 13.50 0 8,900 -0.1
18/01/2021
14.10
 210,400 14.10 14.10 14 0 2,800 -0.0
15/01/2021
14.10
 189,800 14.10 14.15 13.95 600 5,500 -0.1
14/01/2021
14.10
 167,300 14.20 14.20 14 0 4,900 -0.1
13/01/2021
14.20
 173,700 14.35 14.35 14.20 700 0 0.0
12/01/2021
14.35
 215,200 14.10 14.35 13.70 2,000 16,800 -0.2
11/01/2021
14.10
 322,600 14.90 14.90 13.90 2,200 4,100 -0.0
08/01/2021
14.90
 174,400 15.40 15.40 14.85 100 15,000 -0.2
07/01/2021
15.40
 247,100 15.85 15.85 14.90 600 1,200 -0.0
06/01/2021
15.85
 177,300 16 16 15.75 0 300 -0.0
05/01/2021
16
 146,100 16.35 16.35 15.75 1,500 11,500 -0.2
04/01/2021
16.35
 177,000 16.50 16.50 16.20 1,100 0 0.0
31/12/2020
16.50
 360,170 15.45 16.50 15.30 4,890 0 0.1
30/12/2020
15.45
 170,300 15.45 15.50 15.35 12,940 0 0.2
29/12/2020
15.45
 204,050 15.35 15.45 15.30 5,460 0 0.1
28/12/2020
15.35
 142,110 15.35 15.45 15.25 80 1,500 -0.0
25/12/2020
15.35
 174,550 15.45 15.45 15.20 0 0 0
24/12/2020
15.45
 94,320 15.45 15.45 15.25 0 5,840 -0.1
23/12/2020
15.45
 150,390 15.35 15.45 15.30 0 0 0
22/12/2020
15.35
 161,900 15.40 15.40 15.30 0 3,210 -0.0
21/12/2020
15.40
 196,030 15.30 15.40 15.20 50 5,010 -0.1
18/12/2020
15.30
 180,930 15.35 15.40 15.10 10 780 -0.0
17/12/2020
15.35
 187,840 15.40 15.40 15.20 0 120 -0.0
16/12/2020
15.40
 192,670 15.35 15.40 15.15 2,890 0 0.0
15/12/2020
15.35
 175,780 15.35 15.35 15.15 60 1,000 -0.0
14/12/2020
15.35
 226,200 14.75 15.35 14.75 17,710 460 0.3
11/12/2020
14.75
 200,690 14.95 14.95 14.70 0 4,560 -0.1
10/12/2020
14.95
 201,800 15.20 15.30 14.90 0 4,600 -0.1
09/12/2020
15.20
 184,630 15.20 15.30 15.10 0 670 -0.0
08/12/2020
15.20
 172,720 15.40 15.40 15.15 0 0 0
07/12/2020
15.40
 192,610 15.40 15.50 15.25 0 0 0
04/12/2020
15.40
 188,330 15.50 15.50 15.20 1,000 0 0.0
03/12/2020
15.50
 211,320 15.35 15.50 15.15 0 0 0
02/12/2020
15.35
 185,570 15.30 15.35 15.20 710 0 0.0
01/12/2020
15.30
 183,400 15.50 15.50 15.20 0 0 0
30/11/2020
15.50
 210,440 15.35 15.50 15.20 2,390 0 0.0
27/11/2020
15.35
 179,290 15.40 15.40 15.20 710 0 0.0
26/11/2020
15.40
 188,910 15.40 15.40 15.25 0 0 0
25/11/2020
15.40
 201,060 15.40 15.45 15.05 7,650 0 0.1
24/11/2020
15.40
 179,040 15.15 15.40 15.15 2,450 0 0.0
23/11/2020
15.15
 182,710 15.55 15.55 15.15 11,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |