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)
21/11/2018
19.52
 415,960 19.47 19.52 19.13 0 0 0
20/11/2018
19.47
 457,240 19.42 19.47 19.23 0 0 0
19/11/2018
19.42
 551,570 19.08 19.42 19.08 0 0 0
16/11/2018
19.08
 436,360 18.30 19.08 18.30 0 500 -0.0
15/11/2018
18.30
 410,320 18.45 18.45 18.20 0 0 0
14/11/2018
18.45
 434,210 18.55 18.59 18.45 0 0 0
13/11/2018
18.55
 431,320 18.55 18.59 18.40 0 0 0
12/11/2018
18.55
 442,040 18.45 18.64 18.40 0 0 0
09/11/2018
18.45
 460,270 18.64 18.64 18.06 0 0 0
08/11/2018
18.64
 528,460 18.40 18.64 18.40 0 0 0
07/11/2018
18.40
 529,240 18.45 18.45 18.16 0 0 0
06/11/2018
18.45
 483,480 18.50 18.50 17.96 0 0 0
05/11/2018
18.50
 465,840 18.50 18.50 18.25 0 1,000 -0.0
02/11/2018
18.50
 528,430 18.20 18.50 18.20 0 0 0
01/11/2018
18.20
 486,540 18.30 18.35 17.96 0 0 0
31/10/2018
18.30
 593,750 17.37 18.30 17.37 0 0 0
30/10/2018
17.37
 539,850 17.62 17.62 17.37 0 4,000 -0.1
29/10/2018
17.62
 563,680 17.91 17.91 17.52 0 0 0
26/10/2018
17.91
 605,690 18.16 18.25 17.81 500 0 0.0
25/10/2018
18.16
 623,000 18.16 18.16 17.72 0 0 0
24/10/2018
18.16
 614,660 18.16 18.20 17.76 0 0 0
23/10/2018
18.16
 609,750 18.25 18.25 17.76 0 0 0
22/10/2018
18.25
 595,340 18.16 18.30 18.06 80 0 0.0
19/10/2018
18.16
 597,900 18.16 18.16 17.86 120 2,000 -0.0
18/10/2018
18.16
 619,390 18.25 18.25 17.96 0 0 0
17/10/2018
18.25
 606,330 18.20 18.25 18.06 0 0 0
16/10/2018
18.20
 610,800 17.91 18.20 17.86 0 0 0
15/10/2018
17.91
 606,200 18.06 18.11 17.76 0 0 0
12/10/2018
18.06
 548,020 17.91 18.06 17.57 0 5,500 -0.1
11/10/2018
17.91
 514,840 18.06 18.06 17.47 0 3,770 -0.1
10/10/2018
18.06
 622,030 18.11 18.11 17.86 0 0 0
09/10/2018
18.11
 626,080 18.11 18.16 17.91 20 0 0.0
08/10/2018
18.11
 644,150 18.11 18.16 17.86 0 0 0
05/10/2018
18.11
 617,460 18.16 18.16 17.96 0 0 0
04/10/2018
18.16
 612,800 18.16 18.20 17.96 50 0 0.0
03/10/2018
18.16
 606,950 18.16 18.20 17.96 0 0 0
02/10/2018
18.16
 679,640 18.16 18.30 18.01 0 1,000 -0.0
01/10/2018
18.16
 617,080 18.16 18.30 18.11 0 0 0
28/09/2018
18.16
 648,530 18.30 18.35 18.16 500 0 0.0
27/09/2018
18.30
 647,330 18.25 18.30 17.86 1,000 0 0.0
26/09/2018
18.25
 602,580 18.30 18.35 17.81 0 0 0
25/09/2018
18.30
 565,610 18.06 18.35 18.01 0 0 0
24/09/2018
18.06
 636,170 17.96 18.06 17.76 10,000 0 0.2
21/09/2018
17.96
 598,590 17.96 18.01 17.81 0 3,000 -0.1
20/09/2018
17.96
 575,520 17.96 18.06 17.67 0 0 0
19/09/2018
17.96
 579,360 17.47 17.96 17.52 0 3,000 -0.1
18/09/2018
17.47
 536,270 17.33 17.47 16.89 0 0 0
17/09/2018
17.33
 682,180 17.33 17.37 16.89 0 0 0
14/09/2018
17.33
 633,770 17.18 17.33 16.98 0 0 0
13/09/2018
17.18
 665,620 17.18 17.23 16.84 0 0 0
12/09/2018
17.18
 635,730 16.98 17.18 16.89 2,200 0 0.0
11/09/2018
16.98
 439,760 16.89 17.08 16.79 0 0 0
10/09/2018
16.89
 439,680 16.89 16.98 16.74 0 0 0
07/09/2018
16.89
 436,210 16.79 16.93 16.74 0 0 0
06/09/2018
16.79
 418,660 16.84 16.93 16.64 0 100 -0.0
05/09/2018
16.84
 442,340 17.13 17.18 16.84 0 230 -0.0
04/09/2018
17.13
 453,350 17.28 17.33 16.98 0 0 0
31/08/2018
17.28
 406,310 17.37 17.42 17.08 100 0 0.0
30/08/2018
17.37
 460,090 17.18 17.37 16.93 0 270 -0.0
29/08/2018
17.18
 466,410 17.57 17.57 16.93 30 0 0.0
28/08/2018
17.57
 457,510 17.52 17.62 17.42 0 0 0
27/08/2018
17.52
 421,870 17.42 17.57 17.37 200 3,000 -0.1
24/08/2018
17.42
 483,480 17.37 17.42 16.89 0 4,790 -0.1
23/08/2018
17.37
 461,630 17.23 17.37 16.64 0 1,210 -0.0
22/08/2018
17.23
 469,130 17.13 17.33 16.98 0 11,000 -0.2
21/08/2018
17.13
 413,640 17.13 17.23 16.35 0 0 0
20/08/2018
17.13
 392,020 17.08 17.18 16.84 0 0 0
17/08/2018
17.08
 416,180 16.40 17.08 16.50 0 2,000 -0.0
16/08/2018
16.40
 530,300 16.15 16.54 15.81 0 400 -0.0
15/08/2018
16.15
 415,600 16.59 16.74 16.15 0 0 0
14/08/2018
16.59
 498,860 16.98 17.03 16.59 270 0 0.0
13/08/2018
16.98
 463,810 16.84 16.98 16.54 0 560 -0.0
10/08/2018
16.84
 522,460 16.50 16.84 16.11 0 2,810 -0.0
09/08/2018
16.50
 508,830 16.01 16.50 16.01 0 7,000 -0.1
08/08/2018
16.01
 438,350 16.01 16.25 15.91 0 0 0
07/08/2018
16.01
 587,160 16.01 16.11 15.91 0 0 0
06/08/2018
16.01
 429,170 16.25 16.25 15.81 0 0 0
03/08/2018
16.25
 505,710 16.25 16.40 16.06 0 0 0
02/08/2018
16.25
 489,260 16.20 16.25 15.67 0 0 0
01/08/2018
16.20
 588,090 16.30 16.45 15.81 400 0 0.0
31/07/2018
16.30
 550,880 15.91 16.30 15.62 0 0 0
30/07/2018
15.91
 579,560 16.01 16.30 15.91 0 1,000 -0.0
27/07/2018
16.01
 538,070 15.62 16.11 15.67 0 10 -0.0
26/07/2018
15.62
 500,360 15.42 15.62 15.42 0 0 0
25/07/2018
15.42
 469,790 15.37 15.52 15.37 0 0 0
24/07/2018
15.37
 403,260 15.13 15.52 15.13 0 0 0
23/07/2018
15.13
 158,530 15.03 15.23 15.03 10 0 0.0
20/07/2018
15.03
 146,810 14.93 15.08 14.84 0 0 0
19/07/2018
14.93
 145,310 14.84 15.13 14.84 0 0 0
18/07/2018
14.84
 190,500 14.84 15.23 14.84 0 0 0
17/07/2018
14.84
 209,070 14.64 14.84 14.45 0 0 0
16/07/2018
14.64
 159,850 14.64 14.64 14.45 0 0 0
13/07/2018
14.64
 323,710 14.45 14.64 14.10 0 0 0
12/07/2018
14.45
 229,040 14.35 14.45 14.06 0 0 0
11/07/2018
14.35
 261,430 14.64 14.64 14.15 0 10,000 -0.1
10/07/2018
14.64
 256,390 14.74 14.84 14.45 0 0 0
09/07/2018
14.74
 181,430 14.64 14.74 14.35 0 0 0
06/07/2018
14.64
 264,120 14.35 14.64 14.25 0 0 0
05/07/2018
14.35
 284,990 14.45 14.45 14.06 0 0 0
04/07/2018
14.45
 258,140 14.30 14.45 13.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |