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)
20/11/2020
15.55
 197,200 15.55 15.55 15.35 18,240 0 0.3
19/11/2020
15.55
 232,970 15.55 15.55 15.30 140 0 0.0
18/11/2020
15.55
 223,020 15.20 15.55 15 4,680 3,070 0.0
17/11/2020
15.20
 208,770 15.15 15.30 15.10 0 0 0
16/11/2020
15.15
 179,070 15.45 15.45 15 950 0 0.0
13/11/2020
15.45
 185,540 15.50 15.50 15.35 1,280 0 0.0
12/11/2020
15.50
 152,010 15.45 15.70 15.35 8,270 0 0.1
11/11/2020
15.45
 183,860 15.45 15.45 15.30 10,170 0 0.2
10/11/2020
15.45
 206,770 15.25 15.45 15.25 10,140 0 0.2
09/11/2020
15.25
 183,140 15.25 15.30 15.15 5,880 0 0.1
06/11/2020
15.25
 181,540 15.20 15.40 15 0 0 0
05/11/2020
15.20
 206,890 15.15 15.20 14.90 0 0 0
04/11/2020
15.15
 191,400 15.20 15.35 15 0 0 0
03/11/2020
15.20
 257,120 14.50 15.20 14.40 0 0 0
02/11/2020
14.50
 185,300 14.90 14.90 14.40 0 0 0
30/10/2020
14.90
 201,860 15 15 14.75 0 790 -0.0
29/10/2020
15
 181,920 15 15 14.80 0 6,560 -0.1
28/10/2020
15
 174,750 15.05 15.05 14.90 0 3,650 -0.1
27/10/2020
15.05
 194,350 15.10 15.10 14.90 0 0 0
26/10/2020
15.10
 174,950 15.10 15.10 14.95 8,590 0 0.1
23/10/2020
15.10
 213,800 15.05 15.10 14.95 1,370 0 0.0
22/10/2020
15.05
 191,370 15.05 15.10 14.90 100 1,000 -0.0
21/10/2020
15.05
 209,420 15 15.05 14.90 0 0 0
20/10/2020
15
 193,580 14.95 15.05 14.75 4,030 1,330 0.0
19/10/2020
14.95
 160,080 14.90 15 14.85 10 0 0.0
16/10/2020
14.90
 162,540 14.90 15 14.75 0 0 0
15/10/2020
14.90
 200,390 14.80 14.90 14.80 0 0 0
14/10/2020
14.80
 170,820 14.70 14.85 14.70 500 250 0.0
13/10/2020
14.70
 191,480 14.85 14.95 14.70 100 8,290 -0.1
12/10/2020
14.85
 176,080 15 15.10 14.75 500 15,960 -0.2
09/10/2020
15
 182,980 15 15.10 14.90 100 1,060 -0.0
08/10/2020
15
 186,530 15.30 15.35 15 3,340 0 0.1
07/10/2020
15.30
 190,170 15.35 15.40 15.20 2,880 0 0.0
06/10/2020
15.35
 198,160 15.35 15.40 15.25 1,090 0 0.0
05/10/2020
15.35
 202,250 15.30 15.40 15.15 400 385,270 -6.3
02/10/2020
15.30
 174,670 15.30 15.45 15.15 2,000 3,860 -0.0
01/10/2020
15.30
 201,490 15.35 15.50 15.20 0 0 0
30/09/2020
15.35
 177,900 15.35 15.40 15.20 0 0 0
29/09/2020
15.35
 172,310 15.40 15.50 15.35 0 1,360 -0.0
28/09/2020
15.40
 226,930 15.25 15.45 15.25 40,910 0 0.6
25/09/2020
15.25
 194,730 15.20 15.25 15.10 2,240 0 0.0
24/09/2020
15.20
 182,640 15.20 15.25 15.10 2,150 0 0.0
23/09/2020
15.20
 191,960 15.15 15.20 15.05 4,680 0 0.1
22/09/2020
15.15
 196,770 15.15 15.20 15 0 0 0
21/09/2020
15.15
 195,130 15.15 15.25 15 0 0 0
18/09/2020
15.15
 206,560 15 15.25 14.90 0 1,900 -0.0
17/09/2020
15
 209,610 15.15 15.20 15 510 0 0.0
16/09/2020
15.15
 201,270 15.10 15.20 15.05 0 0 0
15/09/2020
15.10
 184,450 15 15.20 15 25,600 0 0.4
14/09/2020
15
 206,290 14.90 15.15 14.85 860 0 0.0
11/09/2020
14.90
 190,950 14.90 14.95 14.80 0 0 0
10/09/2020
14.90
 201,280 14.85 15 14.80 0 0 0
09/09/2020
14.85
 187,080 15 15 14.75 0 0 0
08/09/2020
15
 219,030 14.95 15 14.75 25,270 0 0.4
07/09/2020
14.95
 201,320 14.90 15 14.80 610 500 0.0
04/09/2020
14.90
 196,170 14.90 14.90 14.70 0 530 -0.0
03/09/2020
14.90
 176,080 14.80 14.90 14.60 27,510 7,230 0.3
01/09/2020
14.80
 189,550 14.80 14.90 14.50 50 5,160 -0.1
31/08/2020
14.80
 168,160 15.25 15.25 14.65 0 4,310 -0.1
28/08/2020
15.25
 199,810 15.10 15.30 15.10 0 1,390 -0.0
27/08/2020
15.10
 188,620 15.10 15.15 14.95 0 0 0
26/08/2020
15.10
 339,680 14.80 15.10 14 0 0 0
25/08/2020
14.80
 335,730 15.40 15.50 14.55 57,190 0 0.9
24/08/2020
15.40
 192,870 15.30 15.45 15.25 47,890 1,200 0.7
21/08/2020
15.30
 214,670 15.20 15.30 15.15 43,520 540 0.7
20/08/2020
15.20
 193,020 15.25 15.30 15.10 20 0 0.0
19/08/2020
15.25
 207,790 15.35 15.40 15.15 40 1,720 -0.0
18/08/2020
15.35
 187,340 15.45 15.50 15.20 0 1,130 -0.0
17/08/2020
15.45
 200,700 15.50 15.50 15.35 0 750 -0.0
14/08/2020
15.50
 183,590 15.45 15.55 15.30 20 320 -0.0
13/08/2020
15.45
 214,210 15.30 15.45 15.20 0 0 0
12/08/2020
15.30
 195,930 15.20 15.30 15.10 20 930 -0.0
11/08/2020
15.20
 212,780 15.20 15.30 15 20 0 0.0
10/08/2020
15.20
 202,730 15.10 15.20 14.95 0 540 -0.0
07/08/2020
15.10
 223,290 14.60 15.10 14.50 0 0 0
06/08/2020
14.60
 188,560 14.35 14.60 14.30 0 1,030 -0.0
05/08/2020
14.35
 199,600 14.20 14.35 14.20 0 0 0
04/08/2020
14.20
 183,650 14 14.30 14 730 0 0.0
03/08/2020
14
 207,130 14 14 13.80 0 0 0
31/07/2020
14
 157,650 14.05 14.05 13.85 0 0 0
30/07/2020
14.05
 181,340 14 14.10 13.95 40 0 0.0
29/07/2020
14
 180,840 14.45 14.45 13.65 0 1,130 -0.0
28/07/2020
14.45
 165,070 14.55 14.55 14.20 3,160 10,660 -0.1
27/07/2020
14.55
 101,720 15.60 15.60 14.55 690 1,440 -0.0
24/07/2020
15.60
 125,210 16 16 15.40 0 0 0
23/07/2020
16
 202,120 15.95 16 15.90 0 0 0
22/07/2020
15.95
 171,570 16.30 16.30 15.95 0 3,460 -0.1
21/07/2020
16.30
 186,960 16.30 16.35 15.95 26,700 0 0.4
20/07/2020
16.30
 225,580 16.30 16.40 16.25 80 0 0.0
17/07/2020
16.30
 207,700 16.30 16.40 16.20 0 0 0
16/07/2020
16.30
 214,250 16.20 16.35 16.20 0 0 0
15/07/2020
16.20
 188,450 16.20 16.25 16.05 15,420 0 0.2
14/07/2020
16.20
 165,910 16.20 16.30 16.10 41,650 0 0.7
13/07/2020
16.20
 204,110 16.45 16.45 16.10 0 0 0
10/07/2020
16.45
 165,760 16.55 16.60 16.35 44,960 1,610 0.7
09/07/2020
16.55
 243,790 16.55 16.60 16.40 0 1,000 -0.0
08/07/2020
16.55
 213,120 16.60 16.65 16.35 760 2,500 -0.0
07/07/2020
16.60
 184,370 16.60 16.70 16.50 0 0 0
06/07/2020
16.60
 221,620 16.45 16.60 16.45 6,620 0 0.1
03/07/2020
16.45
 247,620 16.45 16.55 16.30 3,040 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |