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)
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
29/11/2019
21.30
 344,760 20.70 21.30 20.70 0 0 0
28/11/2019
20.70
 361,100 20.80 20.90 20.65 13,770 0 0.3
27/11/2019
20.80
 328,940 20.85 20.90 20.80 3,710 0 0.1
26/11/2019
20.85
 421,090 20.85 20.95 20.75 0 0 0
25/11/2019
20.85
 373,400 20.85 20.90 20.75 0 0 0
22/11/2019
20.85
 278,940 21.05 21.05 20.85 0 0 0
21/11/2019
21.05
 288,840 21.05 21.05 20.90 0 0 0
20/11/2019
21.05
 303,600 21.25 21.25 20.95 0 0 0
19/11/2019
21.25
 276,290 21.25 21.25 21 0 0 0
18/11/2019
21.25
 304,480 21.25 21.30 21.10 0 0 0
15/11/2019
21.25
 287,170 21.35 21.50 21.20 0 0 0
14/11/2019
21.35
 276,940 21.65 21.65 21.30 0 4,480 -0.1
13/11/2019
21.65
 308,790 21.65 21.65 21.40 0 7,080 -0.2
12/11/2019
21.65
 297,350 21.90 21.95 21.45 0 14,570 -0.3
11/11/2019
21.90
 326,560 22.25 22.30 21.30 0 26,930 -0.6
08/11/2019
22.25
 282,140 22.35 22.40 22.20 0 0 0
07/11/2019
22.35
 271,480 22.50 22.50 22.15 40 0 0.0
06/11/2019
22.50
 308,570 22.50 22.55 22.35 0 1,480 -0.0
05/11/2019
22.50
 294,380 22.50 22.55 22.40 0 0 0
04/11/2019
22.50
 291,190 22.50 22.60 22.40 680 0 0.0
01/11/2019
22.50
 272,980 22.45 22.50 22.35 0 0 0
31/10/2019
22.45
 303,560 22.40 22.50 22.35 1,740 0 0.0
30/10/2019
22.40
 283,740 22.45 22.50 22.30 7,340 0 0.2
29/10/2019
22.45
 257,440 22.40 22.45 22.30 3,600 0 0.1
28/10/2019
22.40
 294,010 22.40 22.45 22.30 5,910 0 0.1
25/10/2019
22.40
 301,950 22.25 22.40 22.15 14,070 0 0.3
24/10/2019
22.25
 302,930 22.25 22.35 22.20 1,230 0 0.0
23/10/2019
22.25
 280,270 22.25 22.30 22.15 13,600 2,500 0.2
22/10/2019
22.25
 330,780 22.20 22.30 22.10 3,770 0 0.1
21/10/2019
22.20
 289,330 22.20 22.25 22.10 0 0 0
18/10/2019
22.20
 300,290 22.20 22.35 22.20 1,000 0 0.0
17/10/2019
22.20
 278,230 22.30 22.35 22.20 0 0 0
16/10/2019
22.30
 317,550 22.25 22.35 22.20 1,050 0 0.0
15/10/2019
22.25
 295,790 22.25 22.30 22.15 500 0 0.0
14/10/2019
22.25
 308,680 22.20 22.30 22.10 0 0 0
11/10/2019
22.20
 244,300 22.15 22.20 22 0 0 0
10/10/2019
22.15
 297,910 22 22.15 21.90 0 4,650 -0.1
09/10/2019
22
 317,340 21.80 22 21.70 0 0 0
08/10/2019
21.80
 308,950 21.75 21.85 21.60 0 2,520 -0.1
07/10/2019
21.75
 282,950 21.75 21.80 21.60 0 0 0
04/10/2019
21.75
 330,700 21.70 21.75 21.60 0 0 0
03/10/2019
21.70
 306,450 21.60 21.70 21.45 390 0 0.0
02/10/2019
21.60
 307,170 21.60 21.65 21.50 0 0 0
01/10/2019
21.60
 304,720 21.55 21.60 21.50 0 0 0
30/09/2019
21.55
 303,280 21.55 21.60 21.45 0 0 0
27/09/2019
21.55
 305,690 21.40 21.60 21.35 0 1,000 -0.0
26/09/2019
21.40
 297,510 21.35 21.45 21.30 0 0 0
25/09/2019
21.35
 288,040 21.30 21.35 21.25 1,910 0 0.0
24/09/2019
21.30
 305,550 21.10 21.30 21.05 10 0 0.0
23/09/2019
21.10
 310,770 21.05 21.20 21 0 0 0
20/09/2019
21.05
 263,880 21 21.10 20.90 1,330 0 0.0
19/09/2019
21
 296,250 21 21.05 20.90 1,000 0 0.0
18/09/2019
21
 317,640 20.95 21.05 20.95 0 0 0
17/09/2019
20.95
 315,090 20.90 20.95 20.75 0 0 0
16/09/2019
20.90
 298,820 20.80 20.90 20.80 5,360 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |