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)
28/04/2020
13.20
 165,550 13.95 14.70 13.20 6,470 0 0.1
27/04/2020
13.95
 225,290 13.40 13.95 13.50 14,050 0 0.2
24/04/2020
13.40
 166,070 13.30 13.40 13.10 0 0 0
23/04/2020
13.30
 155,730 13.20 13.35 13.10 1,000 30 0.0
22/04/2020
13.20
 153,320 13.30 13.35 13.05 0 4,300 -0.1
21/04/2020
13.30
 166,250 13.20 13.35 13.15 9,520 2,530 0.1
20/04/2020
13.20
 184,100 12.80 13.20 12.75 1,960 0 0.0
17/04/2020
12.80
 161,700 12.75 12.85 12.70 310 0 0.0
16/04/2020
12.75
 182,460 12.60 12.75 12.50 3,670 3,490 0.0
15/04/2020
12.60
 184,800 12.85 12.85 12.55 70 20,650 -0.3
14/04/2020
12.85
 164,580 13.30 13.35 12.70 5,030 8,520 -0.0
13/04/2020
13.30
 305,590 13.55 13.60 13.25 5,980 0 0.1
10/04/2020
13.55
 268,490 13.45 13.55 13.40 0 0 0
09/04/2020
13.45
 302,480 13.25 13.45 13.15 330 590 -0.0
08/04/2020
13.25
 256,570 13.30 13.35 13.20 0 0 0
07/04/2020
13.30
 282,250 13.20 13.30 13.10 3,310 1,000 0.0
06/04/2020
13.20
 318,560 12.90 13.20 12.90 21,970 0 0.3
03/04/2020
12.90
 309,590 12.80 12.90 12.10 2,840 0 0.0
01/04/2020
12.80
 302,180 12.60 12.85 12.60 12,940 50 0.2
31/03/2020
12.60
 314,240 12.60 12.70 12.50 4,280 5,000 -0.0
30/03/2020
12.60
 290,770 12.60 12.60 12.45 2,200 0 0.0
27/03/2020
12.60
 318,310 12.50 12.60 12.35 13,720 2,000 0.1
26/03/2020
12.50
 231,180 12.20 12.50 12 15,760 0 0.2
25/03/2020
12.20
 293,740 12 12.20 11.20 7,130 0 0.1
24/03/2020
12
 197,860 12.90 12.90 12 1,340 3,120 -0.0
23/03/2020
12.90
 180,460 13.85 13.90 12.90 0 1,060 -0.0
20/03/2020
13.85
 304,020 14 14 13.75 0 0 0
19/03/2020
14
 291,870 14.05 14.05 13.90 0 1,200 -0.0
18/03/2020
14.05
 302,310 13.90 14.05 13.90 0 410 -0.0
17/03/2020
13.90
 263,330 13.70 14.05 13 0 430 -0.0
16/03/2020
13.70
 328,440 13.80 13.80 12.85 0 0 0
13/03/2020
13.80
 119,830 14.80 14.80 13.80 0 4,620 -0.1
12/03/2020
14.80
 113,700 15.90 15.90 14.80 10 230 -0.0
11/03/2020
15.90
 296,320 16 16 15.80 0 410 -0.0
10/03/2020
16
 292,490 16.15 16.15 15.90 0 600 -0.0
09/03/2020
16.15
 313,520 16.15 16.15 15.90 0 180 -0.0
06/03/2020
16.15
 297,870 16.15 16.20 16.10 0 0 0
05/03/2020
16.15
 282,100 16.15 16.25 16 1,010 80 0.0
04/03/2020
16.15
 313,410 16.30 16.35 16 100 2,000 -0.0
03/03/2020
16.30
 296,420 16.70 16.70 16.30 0 0 0
02/03/2020
16.70
 282,720 16.80 16.85 16.65 0 1,060 -0.0
28/02/2020
16.80
 301,640 16.95 16.95 16.70 0 0 0
27/02/2020
16.95
 272,430 17.05 17.10 16.90 0 0 0
26/02/2020
17.05
 317,120 17.65 17.65 17.05 0 0 0
25/02/2020
17.65
 308,550 17.85 17.85 17.45 0 60 -0.0
24/02/2020
17.85
 289,710 17.90 17.90 17.70 0 0 0
21/02/2020
17.90
 270,450 18.20 18.20 17.85 0 0 0
20/02/2020
18.20
 324,130 18.10 18.20 18.10 0 40 -0.0
19/02/2020
18.10
 320,040 18.25 18.25 17.95 0 70 -0.0
18/02/2020
18.25
 300,230 18.45 18.45 18.20 230 0 0.0
17/02/2020
18.45
 284,800 18.75 18.75 18.45 50 0 0.0
14/02/2020
18.75
 313,880 18.80 18.85 18.70 0 0 0
13/02/2020
18.80
 291,120 18.95 19 18.70 1,030 0 0.0
12/02/2020
18.95
 308,090 18.90 18.95 18.85 20 0 0.0
11/02/2020
18.90
 292,780 19 19 18.80 0 0 0
10/02/2020
19
 316,760 19.10 19.15 18.90 100 0 0.0
07/02/2020
19.10
 294,320 19.10 19.25 18.90 0 0 0
06/02/2020
19.10
 300,120 19.05 19.10 19 0 0 0
05/02/2020
19.05
 298,910 19.20 19.20 18.95 0 0 0
04/02/2020
19.20
 287,040 19.45 19.45 19.20 700 0 0.0
03/02/2020
19.45
 290,390 19.65 19.65 19.40 0 0 0
31/01/2020
19.65
 333,150 19.65 19.65 19.35 0 20 -0.0
30/01/2020
19.65
 292,680 19.65 19.80 19.55 0 0 0
22/01/2020
19.65
 307,890 19.50 19.65 19.40 0 0 0
21/01/2020
19.50
 298,220 19.50 19.55 19.40 0 0 0
20/01/2020
19.50
 297,380 19.70 19.70 19.45 0 0 0
17/01/2020
19.70
 314,110 19.60 19.70 19.30 210 680 -0.0
16/01/2020
19.60
 308,490 19.40 19.60 19.25 0 0 0
15/01/2020
19.40
 306,540 19.50 19.50 18.45 510 2,750 -0.0
14/01/2020
19.50
 284,060 19.60 19.60 19 0 0 0
13/01/2020
19.60
 354,230 19.50 19.60 19.30 0 0 0
10/01/2020
19.50
 354,370 19.15 19.50 19.15 0 0 0
09/01/2020
19.15
 330,870 19.15 19.20 19 0 0 0
08/01/2020
19.15
 324,780 19.30 19.30 18.65 0 0 0
07/01/2020
19.30
 295,300 19.55 19.55 19.30 0 0 0
06/01/2020
19.55
 291,270 19.90 20 19.55 0 500 -0.0
03/01/2020
19.90
 337,440 19.95 19.95 19.80 490 0 0.0
02/01/2020
19.95
 316,450 20 20 19.85 0 0 0
31/12/2019
20
 431,390 19.40 20 19.40 0 0 0
30/12/2019
19.40
 368,580 19.30 19.40 19.15 0 310 -0.0
27/12/2019
19.30
 327,560 19.30 19.30 19 0 0 0
26/12/2019
19.30
 346,620 19.25 19.30 18.90 0 560 -0.0
25/12/2019
19.25
 317,010 19.60 19.60 19.15 0 0 0
24/12/2019
19.60
 287,760 19.60 19.75 19.50 0 0 0
23/12/2019
19.60
 282,760 19.85 19.85 19.40 0 0 0
20/12/2019
19.85
 270,970 19.85 19.90 19.75 0 0 0
19/12/2019
19.85
 263,260 20.05 20.20 19.65 0 1,080 -0.0
18/12/2019
20.05
 272,720 20.30 20.30 20 0 1,320 -0.0
17/12/2019
20.30
 287,180 20.20 20.40 20.10 0 0 0
16/12/2019
20.20
 301,260 20.45 20.45 20 0 0 0
13/12/2019
20.45
 339,280 20.75 20.75 20 0 30,890 -0.6
12/12/2019
20.75
 363,520 20.90 20.90 20.70 0 13,830 -0.3
11/12/2019
20.90
 354,940 21.10 21.10 20.75 0 0 0
10/12/2019
21.10
 398,430 21.35 21.35 20.85 0 5,100 -0.1
09/12/2019
21.35
 352,710 21.60 21.60 21.25 7,360 0 0.2
06/12/2019
21.60
 447,980 21.65 21.70 21.50 24,090 0 0.5
05/12/2019
21.65
 438,190 21.90 21.90 21.60 950 0 0.0
04/12/2019
21.90
 827,960 22 22 20.50 8,680 9,790 -0.0
03/12/2019
22
 338,950 21.30 22 21 2,320 0 0.0
02/12/2019
21.30
 309,600 21.30 21.40 21.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |