CTCP Du lịch Thành Thành Công (vng)

7.81
-0.19
(-2.38%)
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
(2024-10-09) 		-0.22 -2.74% 209,000 -5,100 -0.0
7.61
8.29
7.81
2 tháng
(2024-09-09) 		-0.49 -5.90% 274,100 -3,900 -0.0
7.61
8.43
7.81
3 tháng
(2024-08-12) 		-0.77 -8.97% 319,000 -1,987 -0.0
7.61
8.60
7.81
6 tháng
(2024-05-13) 		-0.67 -7.90% 1,365,100 -78,987 -0.7
7.61
10
7.81
12 tháng
(2023-11-14) 		-0.39 -4.76% 3,001,900 -125,787 -1.1
7.61
10
7.81
24 tháng
(2022-11-21) 		-0.04 -0.51% 9,017,500 -111,357 -0.8
7.61
10.50
7.81
36 tháng
(2021-11-24) 		-6.59 -45.76% 32,368,200 -99,157 -0.4
6.32
18.15
7.81
60 tháng
(2019-12-05) 		-13.84 -63.93% 143,203,230 216,663 3.4
6.32
21.65
7.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
14.30
 232,790 14.45 14.45 13.62 0 0 0
18/06/2018
14.45
 345,640 14.89 14.89 14.15 0 0 0
15/06/2018
14.89
 359,540 14.84 14.93 14.59 0 0 0
14/06/2018
14.84
 102,930 14.84 14.93 14.45 0 881,910 -13.9
13/06/2018
14.84
 269,920 14.64 14.84 14.54 0 0 0
12/06/2018
14.64
 128,060 14.74 14.74 14.54 0 1,659,670 -24.9
11/06/2018
14.74
 296,230 14.64 14.74 14.45 0 280,150 -4.2
08/06/2018
14.64
 338,610 14.54 14.64 14.45 0 318,280 -4.7
07/06/2018
14.54
 151,430 14.69 14.69 14.54 0 0 0
06/06/2018
14.69
 152,840 14.64 14.74 14.54 10 0 0.0
05/06/2018
14.64
 167,820 14.64 14.74 14.54 5,000 1,000 0.1
04/06/2018
14.64
 239,450 14.54 14.64 14.45 0 0 0
01/06/2018
14.54
 353,930 14.06 14.59 14.06 0 0 0
31/05/2018
14.06
 80,680 14.06 14.15 13.96 10 0 0.0
30/05/2018
14.06
 110,940 13.86 14.06 13.86 0 0 0
29/05/2018
13.86
 72,230 13.67 13.86 13.67 0 0 0
28/05/2018
13.67
 50,880 13.96 13.96 13.47 3,000 0 0.0
25/05/2018
13.96
 69,430 14.20 14.25 13.96 2,000 0 0.0
24/05/2018
14.20
 237,720 14.25 14.35 14.06 0 110 -0.0
23/05/2018
14.25
 180,190 14.06 14.25 13.86 0 0 0
22/05/2018
14.06
 282,270 14.15 14.25 13.96 0 0 0
21/05/2018
14.15
 275,130 14.35 14.35 14.06 0 0 0
18/05/2018
14.35
 219,830 14.25 14.45 13.96 0 0 0
17/05/2018
14.25
 280,480 14.15 14.35 14.06 0 0 0
16/05/2018
14.15
 289,120 14.25 14.25 13.96 0 910 -0.0
15/05/2018
14.25
 116,040 14.15 14.25 14.06 0 0 0
14/05/2018
14.15
 169,550 13.96 14.15 13.67 3,200 0 0.0
11/05/2018
13.96
 212,370 13.67 13.96 13.37 4,300 0 0.1
10/05/2018
13.67
 40,450 13.67 13.76 13.67 0 0 0
09/05/2018
13.67
 91,400 13.76 13.76 13.67 3,000 0 0.0
08/05/2018
13.76
 169,490 13.86 13.91 13.67 10,000 0 0.1
07/05/2018
13.86
 193,230 13.57 13.86 13.57 0 0 0
04/05/2018
13.57
 105,920 13.47 13.57 13.47 3,000 0 0.0
03/05/2018
13.47
 218,390 13.27 13.47 13.18 0 0 0
02/05/2018
13.27
 205,480 13.52 13.86 13.27 0 0 0
27/04/2018
13.52
 246,520 13.52 13.62 13.47 0 0 0
26/04/2018
13.52
 105,430 13.52 13.57 13.27 0 3,670 -0.1
24/04/2018
13.52
 231,510 13.37 13.52 13.27 100 0 0.0
23/04/2018
13.37
 210,990 14.15 14.25 13.37 0 0 0
20/04/2018
14.15
 140,430 14.10 14.35 14.06 0 0 0
19/04/2018
14.10
 265,430 14.25 14.35 13.76 0 0 0
18/04/2018
14.25
 106,170 14.54 14.54 14.25 0 0 0
17/04/2018
14.54
 250,810 14.35 14.74 14.30 0 0 0
16/04/2018
14.35
 177,570 14.35 14.49 14.15 0 0 0
13/04/2018
14.35
 108,230 14.84 14.84 14.25 0 0 0
12/04/2018
14.84
 234,600 14.93 14.93 14.40 0 420 -0.0
11/04/2018
14.93
 257,510 15.42 15.67 14.64 0 1,700 -0.0
10/04/2018
15.42
 296,000 15.52 15.67 15.37 2,000 0 0.0
09/04/2018
15.52
 130,710 15.32 15.81 15.47 0 0 0
06/04/2018
15.32
 321,300 15.23 15.47 15.23 0 0 0
05/04/2018
15.23
 221,720 15.13 15.23 15.03 0 900 -0.0
04/04/2018
15.13
 182,190 14.93 15.32 15.03 0 24,200 -0.4
03/04/2018
14.93
 242,520 14.59 15.13 14.45 0 14,570 -0.2
02/04/2018
14.59
 201,170 14.54 14.64 14.45 0 30 -0.0
30/03/2018
14.54
 306,580 14.45 14.64 14.35 0 0 0
29/03/2018
14.45
 344,730 14.49 14.64 14.40 0 0 0
28/03/2018
14.49
 296,550 14.45 14.64 14.35 0 0 0
27/03/2018
14.45
 180,630 14.64 14.84 14.45 0 0 0
26/03/2018
14.64
 172,510 14.30 14.74 14.35 0 0 0
23/03/2018
14.30
 135,390 15.23 15.23 14.25 500 100 0.0
22/03/2018
15.23
 215,660 15.62 15.62 15.13 0 0 0
21/03/2018
15.62
 339,080 15.76 16.30 15.62 3,000 5,680 -0.0
20/03/2018
15.76
 205,550 15.71 15.81 15.62 30 100 -0.0
19/03/2018
15.71
 297,470 15.32 15.71 15.13 0 300 -0.0
16/03/2018
15.32
 207,910 15.62 15.71 15.13 20 0 0.0
15/03/2018
15.62
 522,190 16.40 16.40 15.47 0 0 0
14/03/2018
16.40
 250,220 16.54 16.79 16.30 1,100 0 0.0
13/03/2018
16.54
 224,500 16.50 16.59 16.40 70 0 0.0
12/03/2018
16.50
 211,160 16.59 16.89 16.50 100 0 0.0
09/03/2018
16.59
 197,720 16.69 16.79 16.50 100 0 0.0
08/03/2018
16.69
 204,230 16.69 17.18 16.59 0 0 0
07/03/2018
16.69
 232,880 17.08 17.08 16.64 0 1,000 -0.0
06/03/2018
17.08
 207,390 16.79 17.18 16.69 0 0 0
05/03/2018
16.79
 269,010 16.59 17.18 16.50 38,820 0 0.7
02/03/2018
16.59
 203,440 16.40 16.59 15.81 9,350 0 0.2
01/03/2018
16.40
 158,380 17.08 17.08 16.40 1,000 0 0.0
28/02/2018
17.08
 288,090 18.11 18.11 17.08 420 0 0.0
27/02/2018
18.11
 297,820 18.25 18.35 18.06 0 0 0
26/02/2018
18.25
 340,210 17.76 18.55 17.96 1,000 1,000 -0.0
23/02/2018
17.76
 266,450 17.57 17.86 17.47 0 0 0
22/02/2018
17.57
 220,250 17.47 17.67 17.18 80 0 0.0
21/02/2018
17.47
 243,430 16.69 17.47 16.50 0 0 0
13/02/2018
16.69
 228,960 16.98 16.98 16.20 100 0 0.0
12/02/2018
16.98
 224,990 16.98 17.03 16.20 800 0 0.0
09/02/2018
16.98
 304,430 16.98 17.03 16.69 1,000 80 0.0
08/02/2018
16.98
 321,230 16.59 17.13 16.79 0 0 0
07/02/2018
16.59
 404,890 15.52 16.59 15.62 0 0 0
06/02/2018
15.52
 213,750 16.40 16.40 15.28 400 310 0.0
05/02/2018
16.40
 204,200 16.59 16.69 16.40 500 240 0.0
02/02/2018
16.59
 752,770 16.50 16.69 16.40 0 0 0
01/02/2018
16.50
 654,690 16.59 16.69 16.40 0 0 0
31/01/2018
16.59
 230,960 16.59 16.79 16.50 0 0 0
30/01/2018
16.59
 281,050 16.59 16.69 16.50 10 0 0.0
29/01/2018
16.59
 370,160 16.98 16.98 16.59 0 0 0
26/01/2018
16.98
 337,490 16.79 17.13 16.50 0 0 0
25/01/2018
16.79
 229,760 16.74 16.89 16.59 740 4,700 -0.1
22/01/2018
16.74
 212,260 16.59 16.79 16.59 30 0 0.0
19/01/2018
16.59
 202,570 16.20 17.08 16.20 0 0 0
18/01/2018
16.20
 209,930 16.01 16.59 16.01 0 0 0
17/01/2018
16.01
 638,080 17.18 17.37 16.01 920 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |