CTCP Du lịch Thành Thành Công (vng)

7.72
-0.23
(-2.89%)

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)
03/07/2018
14.30
257,090 14.45 14.45 14.15 0 0 0
02/07/2018
14.45
275,500 14.06 14.45 13.96 0 0 0
29/06/2018
14.06
323,770 15.03 15.18 14.06 0 0 0
28/06/2018
15.03
310,900 14.98 15.03 14.69 0 0 0
27/06/2018
14.98
200,630 14.93 14.98 14.64 0 0 0
26/06/2018
14.93
378,480 14.64 14.93 14.59 0 0 0
25/06/2018
14.64
210,990 14.64 14.69 14.45 0 0 0
22/06/2018
14.64
267,880 14.45 14.64 14.15 0 0 0
21/06/2018
14.45
164,500 14.64 14.64 14.40 0 0 0
20/06/2018
14.64
323,630 14.30 14.64 14.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |