CTCP Du lịch Thành Thành Công (vng)

8.30
0.10
(1.22%)
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
(2024-08-20) 		-0.35 -4.09% 48,700 513 0.0
8.18
8.55
8.20
2 tháng
(2024-07-22) 		-0.19 -2.26% 241,400 -24,087 -0.2
8.16
9.36
8.20
3 tháng
(2024-06-21) 		-0.10 -1.20% 862,600 -52,197 -0.5
8.16
10
8.20
6 tháng
(2024-03-25) 		-0.63 -7.13% 1,388,500 -87,587 -0.8
8.16
10
8.20
12 tháng
(2023-09-25) 		-0.64 -7.24% 3,124,800 -157,287 -1.4
7.90
10
8.20
24 tháng
(2022-09-30) 		-1.80 -18% 9,740,700 -109,557 -0.9
6.32
10.50
8.20
36 tháng
(2021-10-05) 		-5.20 -38.81% 40,053,200 48,043 1.6
6.32
18.15
8.20
60 tháng
(2019-10-16) 		-14.10 -63.23% 154,465,010 235,643 3.8
6.32
22.50
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2020
16.45
 215,030 16.45 16.60 16.30 0 480 -0.0
01/07/2020
16.45
 194,070 16.70 16.70 16.25 0 580 -0.0
30/06/2020
16.70
 462,680 15.65 16.70 15.60 580 9,430 -0.1
29/06/2020
15.65
 253,090 15.20 15.65 14.85 580 9,430 -0.1
26/06/2020
15.20
 249,020 15.10 15.25 14.95 580 9,430 -0.1
25/06/2020
15.10
 245,510 14.95 15.10 14.50 0 4,000 -0.1
24/06/2020
14.95
 197,420 14.95 15.10 14.80 0 4,290 -0.1
23/06/2020
14.95
 174,270 15.15 15.20 14.90 200 0 0.0
22/06/2020
15.15
 216,370 15.25 15.30 15 40 390 -0.0
19/06/2020
15.25
 245,520 14.60 15.25 14.60 6,200 0 0.1
18/06/2020
14.60
 218,430 14.50 14.60 14.25 0 0 0
17/06/2020
14.50
 202,120 14.45 14.50 14.35 3,000 0 0.0
16/06/2020
14.45
 224,250 14.60 14.70 14.20 0 0 0
15/06/2020
14.60
 157,940 14.80 14.90 14 750 8,110 -0.1
12/06/2020
14.80
 266,170 15.40 15.40 14.45 0 12,680 -0.2
11/06/2020
15.40
 257,830 15.70 16.15 15.40 0 4,310 -0.1
10/06/2020
15.70
 335,790 14.70 15.70 14.80 35,930 0 0.6
09/06/2020
14.70
 252,890 13.75 14.70 13.75 13,710 0 0.2
08/06/2020
13.75
 184,860 13.70 13.75 13.55 0 0 0
05/06/2020
13.70
 168,190 13.70 13.70 13.50 30 450 -0.0
04/06/2020
13.70
 179,480 13.65 13.70 13.60 3,000 0 0.0
03/06/2020
13.65
 188,400 13.65 13.75 13.25 320 0 0.0
02/06/2020
13.65
 170,800 13.75 13.75 13.50 0 4,430 -0.1
01/06/2020
13.75
 197,570 13.50 13.75 13.35 0 2,500 -0.0
29/05/2020
13.50
 175,500 13.50 13.60 13.35 70 9,380 -0.1
28/05/2020
13.50
 174,410 13.75 13.80 13.35 0 3,940 -0.1
27/05/2020
13.75
 185,590 13.80 13.80 13.60 0 13,890 -0.2
26/05/2020
13.80
 161,800 13.80 13.85 13.70 0 3,100 -0.0
25/05/2020
13.80
 177,050 13.90 13.95 13.70 0 2,200 -0.0
22/05/2020
13.90
 181,000 13.90 13.95 13.60 0 2,490 -0.0
21/05/2020
13.90
 172,570 13.90 14 13.65 0 1,340 -0.0
20/05/2020
13.90
 184,520 13.90 13.90 13.80 0 1,070 -0.0
19/05/2020
13.90
 197,120 13.90 13.95 13.75 0 5,180 -0.1
18/05/2020
13.90
 172,230 13.90 14.05 13.80 0 1,850 -0.0
15/05/2020
13.90
 188,610 13.95 14 13.80 100 40 0.0
14/05/2020
13.95
 163,820 13.90 13.95 13.80 720 0 0.0
13/05/2020
13.90
 192,250 13.75 13.90 13.55 6,220 400 0.1
12/05/2020
13.75
 172,750 13.70 13.85 13.50 1,600 5,000 -0.0
11/05/2020
13.70
 192,400 13.45 13.80 13.60 120 0 0.0
08/05/2020
13.45
 175,640 13.30 13.50 13 0 20 -0.0
07/05/2020
13.30
 191,430 13.30 13.35 12.90 380 11,470 -0.1
06/05/2020
13.30
 185,210 13.30 13.80 13.15 0 7,850 -0.1
05/05/2020
13.30
 176,590 13.30 13.60 13.10 0 7,490 -0.1
04/05/2020
13.30
 193,330 13.65 13.70 12.80 0 11,500 -0.2
29/04/2020
13.65
 176,850 13.20 13.65 13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |