CTCP Du lịch Thành Thành Công (vng)

7.10
-0.50
(-6.58%)
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
(2025-11-17) 		-0.09 -1.25% 105,500 -2,700 -0.0
7
7.67
7.60
2 tháng
(2025-10-16) 		-0.08 -1.11% 273,300 -51,800 -0.4
6.90
7.67
7.60
3 tháng
(2025-09-16) 		-0.35 -4.69% 378,300 -37,400 -0.2
6.90
7.74
7.60
6 tháng
(2025-06-18) 		-0.78 -9.87% 928,700 -38,400 -0.2
6.90
8.19
7.60
12 tháng
(2024-12-20) 		-1.78 -20% 1,832,100 2,835,597 22.5
6.90
8.97
7.60
24 tháng
(2023-12-26) 		-2.33 -24.66% 4,862,100 2,696,474 21.3
6.90
10
7.60
36 tháng
(2023-01-03) 		-2.51 -26.06% 9,953,400 2,703,404 21.5
6.90
10.50
7.60
60 tháng
(2021-01-11) 		-6.98 -49.50% 82,273,300 3,021,104 26.0
6.32
18.15
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
11.65
 101,700 12.50 12.50 11.65 10,200 5,700 0.1
11/05/2022
12.50
 76,200 12.60 12.70 12.35 800 1,200 -0.0
10/05/2022
12.60
 130,200 12.60 12.60 11.90 6,900 28,100 -0.3
09/05/2022
12.60
 123,200 13.50 13.50 12.60 11,800 30,000 -0.2
06/05/2022
13.50
 109,700 14.30 14.35 13.35 2,900 100 0.0
05/05/2022
14.30
 62,800 14.80 14.85 14.20 200 1,200 -0.0
04/05/2022
14.80
 143,100 14.80 15.50 14.70 400 3,500 -0.0
29/04/2022
14.80
 74,500 14.75 14.80 14.50 1,400 1,700 -0.0
28/04/2022
14.75
 80,600 14.70 15.20 14.70 2,900 3,600 -0.0
27/04/2022
14.70
 60,600 14.20 14.70 14.15 300 3,000 -0.0
26/04/2022
14.20
 109,300 13.80 14.70 13.10 14,500 900 0.2
25/04/2022
13.80
 126,900 14.40 14.60 13.80 1,100 6,100 -0.1
22/04/2022
14.40
 139,800 14 14.80 13.90 67,800 2,900 0.9
21/04/2022
14
 125,500 14.20 14.40 13.55 8,600 1,500 0.1
20/04/2022
14.20
 159,200 14.10 14.80 14.10 9,000 0 0.1
19/04/2022
14.10
 159,800 15.10 15.50 14.10 1,200 600 0.0
18/04/2022
15.10
 171,600 15.75 15.85 15 2,400 600 0.0
15/04/2022
15.75
 101,700 16.50 16.55 15.75 300 100 0
14/04/2022
16.50
 44,800 16.55 16.70 16.30 0 1,100 -0.0
13/04/2022
16.55
 88,900 16.55 16.60 16.05 400 1,000 -0.0
12/04/2022
16.55
 172,900 16.40 17 16.50 300 14,200 -0.2
08/04/2022
16.40
 145,200 16.50 16.55 16.10 300 7,300 -0.1
07/04/2022
16.50
 73,000 16.65 16.80 16.40 400 800 -0.0
06/04/2022
16.65
 95,200 16.90 16.90 16.35 4,000 0 0.1
05/04/2022
16.90
 68,400 16.80 17.15 16.80 1,100 0 0.0
04/04/2022
16.80
 220,100 16.40 17.20 16.20 3,400 6,200 -0.0
01/04/2022
16.40
 184,500 16.65 16.65 16.40 2,600 14,100 -0.2
31/03/2022
16.65
 125,100 16.90 16.90 16.65 500 18,400 -0.3
30/03/2022
16.90
 147,300 17.05 17.05 16.65 5,300 4,000 0.0
29/03/2022
17.05
 215,800 17.05 17.20 16.95 1,100 4,200 -0.1
28/03/2022
17.05
 230,200 17.05 17.25 16.80 1,600 3,100 -0.0
25/03/2022
17.05
 247,500 17.15 17.50 17.05 6,600 0 0.1
24/03/2022
17.15
 131,800 17.35 17.35 17 1,300 400 0.0
23/03/2022
17.35
 107,000 17.45 17.55 17.25 6,700 300 0.1
22/03/2022
17.45
 238,000 17.30 17.45 16.90 6,200 1,600 0.1
21/03/2022
17.30
 287,800 17.60 17.65 17.15 11,200 3,700 0.1
18/03/2022
17.60
 225,900 17.80 17.80 17.50 1,500 500 0.0
17/03/2022
17.80
 207,600 17.80 18.30 17.70 2,500 0 0.0
16/03/2022
17.80
 245,900 17.90 18.10 17.50 9,700 100 0.2
15/03/2022
17.90
 310,300 17.80 18.30 17.50 500 2,300 -0.0
14/03/2022
17.80
 428,700 17.50 18.20 17.35 700 0 0.0
11/03/2022
17.50
 298,600 17.70 18 17.25 100 6,100 -0.1
10/03/2022
17.70
 385,100 17.15 17.90 17.15 2,000 100 0.0
09/03/2022
17.15
 174,200 17.10 17.70 17 13,900 0 0.2
08/03/2022
17.10
 269,000 16.90 17.70 16.60 1,500 800 0.0
07/03/2022
16.90
 286,300 17.60 17.60 16.90 8,100 0 0.1
04/03/2022
17.60
 287,600 17.30 17.70 17.20 700 0 0.0
03/03/2022
17.30
 235,500 16.80 17.45 16.70 800 200 0.0
02/03/2022
16.80
 222,300 17.20 17.20 16.70 1,000 12,600 -0.2
01/03/2022
17.20
 276,800 17.40 17.65 16.50 4,000 1,100 0.1
28/02/2022
17.40
 209,300 17.60 17.60 17 3,800 0 0.1
25/02/2022
17.60
 350,900 17.60 18.05 17.40 14,400 5,800 0.2
24/02/2022
17.60
 479,600 18.15 18.50 17.10 7,100 3,000 0.1
23/02/2022
18.15
 465,200 17.30 18.20 17.30 2,300 15,600 -0.2
22/02/2022
17.30
 422,100 16.90 17.50 16.20 3,200 3,400 -0.0
21/02/2022
16.90
 346,700 15.90 17 15.70 1,400 8,200 -0.1
18/02/2022
15.90
 674,100 15.80 16.45 15.80 4,000 9,900 -0.1
17/02/2022
15.80
 310,100 14.80 15.80 15.05 200 4,700 -0.1
16/02/2022
14.80
 153,200 14.40 15 14.50 0 10,000 -0.1
15/02/2022
14.40
 140,100 14.50 14.70 14.40 0 11,600 -0.2
14/02/2022
14.50
 234,100 14.20 14.95 14 2,500 8,800 -0.1
11/02/2022
14.20
 101,500 14.40 14.50 14.15 6,300 3,000 0.0
10/02/2022
14.40
 66,900 14.50 14.60 14.30 0 4,300 -0.1
09/02/2022
14.50
 161,900 14.50 14.90 14.15 1,300 4,700 -0.0
08/02/2022
14.50
 491,800 14.10 15 14.50 3,500 3,300 0.0
07/02/2022
14.10
 197,700 13.20 14.10 13.60 3,300 3,200 0.0
28/01/2022
13.20
 24,500 13.05 13.20 13 0 2,100 -0.0
27/01/2022
13.05
 92,600 13.05 13.30 12.90 2,400 1,800 0.0
26/01/2022
13.05
 62,500 13.10 13.20 12.95 1,300 5,800 -0.1
25/01/2022
13.10
 19,600 13.05 13.50 12.90 200 1,300 -0.0
24/01/2022
13.05
 76,100 13.30 13.30 12.90 500 2,400 -0.0
21/01/2022
13.30
 23,600 13.20 13.50 13.20 500 600 -0.0
20/01/2022
13.20
 44,200 13.15 13.40 12.70 300 1,500 -0.0
19/01/2022
13.15
 26,400 13.50 13.50 12.85 3,700 1,600 0.0
18/01/2022
13.50
 110,100 13.65 13.70 13.05 1,300 400 0.0
17/01/2022
13.65
 16,300 13.65 14.15 13.50 5,300 10,000 -0.1
14/01/2022
13.65
 55,600 13.95 14 13.60 2,100 2,800 -0.0
13/01/2022
13.95
 80,800 14.05 14.20 13.80 800 3,100 -0.0
12/01/2022
14.05
 69,200 14 14.05 13.80 500 0 0.0
11/01/2022
14
 114,300 14.25 14.30 13.80 4,200 1,200 0.0
10/01/2022
14.25
 145,700 14.50 14.50 14.05 200 1,600 0
07/01/2022
14.50
 109,100 14.45 14.50 14.25 3,000 800 0.0
06/01/2022
14.45
 128,400 14.45 14.55 14.20 9,000 1,400 0.1
05/01/2022
14.45
 298,300 13.90 14.50 13.80 3,600 0 0.1
04/01/2022
13.90
 66,700 13.85 14.15 13.70 4,000 0 0.1
31/12/2021
13.85
 67,600 14.15 14.15 13.85 4,200 0 0.1
30/12/2021
14.15
 71,800 14.20 14.30 13.80 3,800 4,800 -0.0
29/12/2021
14.20
 70,700 14.10 14.20 14.05 2,200 0 0.0
28/12/2021
14.10
 251,300 13.85 14.40 13.90 25,000 0 0.4
27/12/2021
13.85
 148,800 13.60 13.90 13.60 5,400 1,900 0.0
24/12/2021
13.60
 53,000 13.55 13.85 13.40 0 0 0
23/12/2021
13.55
 92,500 13.80 13.80 13.50 4,000 400 0.0
22/12/2021
13.80
 144,400 13.60 13.80 13.30 400 2,600 -0.0
21/12/2021
13.60
 36,300 13.70 13.70 13.35 0 600 -0.0
20/12/2021
13.70
 43,500 13.75 13.95 13.65 800 3,200 -0.0
17/12/2021
13.75
 157,100 13.70 13.80 13.60 0 4,200 -0.1
16/12/2021
13.70
 31,900 13.60 13.70 13.60 0 9,100 -0.1
15/12/2021
13.60
 20,000 13.60 13.70 13.55 1,100 0 0.0
14/12/2021
13.60
 72,900 13.85 13.90 13.55 5,600 3,000 0.0
13/12/2021
13.85
 126,100 13.40 14.20 13.40 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |