CTCP Du lịch Thành Thành Công (vng)

7.06
-0.03
(-0.42%)
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
(2025-11-19) 		-0.06 -0.84% 115,900 -11,400 -0.1
7
7.67
7.06
2 tháng
(2025-10-20) 		-0.01 -0.14% 289,900 -54,500 -0.4
6.90
7.67
7.06
3 tháng
(2025-09-22) 		-0.39 -5.21% 380,900 -44,500 -0.3
6.90
7.70
7.06
6 tháng
(2025-06-23) 		-0.81 -10.25% 945,500 -43,900 -0.3
6.90
8.19
7.06
12 tháng
(2024-12-24) 		-1.81 -20.34% 1,834,400 2,827,897 22.4
6.90
8.97
7.06
24 tháng
(2024-01-02) 		-2.89 -28.96% 4,311,000 2,712,274 21.4
6.90
10
7.06
36 tháng
(2023-01-04) 		-2.27 -24.25% 9,960,500 2,692,604 21.4
6.90
10.50
7.06
60 tháng
(2021-01-14) 		-7.01 -49.72% 81,587,500 3,029,404 26.1
6.32
18.15
7.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2019
22
 361,780 21.95 22.15 21.95 81,100 0 1.8
05/03/2019
21.95
 373,760 22 22.10 21.85 0 0 0
04/03/2019
22
 413,790 21.80 22 21.25 1,560 100 0.0
01/03/2019
21.80
 328,090 21.55 21.80 21.55 0 0 0
28/02/2019
21.55
 355,600 21.55 21.65 21.45 0 0 0
27/02/2019
21.55
 361,010 21.55 21.65 21.45 0 0 0
26/02/2019
21.55
 387,080 21.60 21.65 21.35 300 6,600 -0.1
25/02/2019
21.60
 369,260 21.60 21.85 21.60 4,000 3,400 0.0
22/02/2019
21.60
 356,000 21.60 21.65 21.50 0 0 0
21/02/2019
21.60
 372,760 21.85 21.90 21.50 100 0 0.0
20/02/2019
21.85
 389,730 21.85 22 21.80 0 0 0
19/02/2019
21.85
 401,020 21.90 21.90 21.60 1,000 0 0.0
18/02/2019
21.90
 393,810 22 22 21.65 150 1,102,530 -24.3
15/02/2019
22
 377,510 22 22.05 21.85 0 0 0
14/02/2019
22
 393,840 21.65 22 21.65 0 500 -0.0
13/02/2019
21.65
 329,310 21.35 21.65 21.35 4,000 0 0.1
12/02/2019
21.35
 415,280 21.10 21.35 20.55 3,000 0 0.1
11/02/2019
21.10
 347,330 20.90 21.10 20.90 0 0 0
01/02/2019
20.90
 393,440 20.85 20.90 20.70 0 0 0
31/01/2019
20.85
 354,760 20.90 20.90 20.70 0 0 0
30/01/2019
20.90
 361,520 20.90 21 20.75 0 200 -0.0
29/01/2019
20.90
 435,270 20.90 20.90 20.80 0 0 0
28/01/2019
20.90
 372,700 20.85 20.95 20.80 0 0 0
25/01/2019
20.85
 402,030 20.85 20.90 20.70 2,400 0 0.1
24/01/2019
20.85
 433,870 20.85 20.85 20.55 0 0 0
23/01/2019
20.85
 402,140 20.75 20.85 20.60 0 20 -0.0
22/01/2019
20.75
 452,780 20.70 20.80 20.30 0 0 0
21/01/2019
20.70
 424,160 20.70 20.75 20.65 100 5,000 -0.1
18/01/2019
20.70
 459,850 20.50 20.70 20.50 0 0 0
17/01/2019
20.50
 460,530 20.50 20.60 20.40 0 0 0
16/01/2019
20.50
 381,110 20.50 20.60 20.40 0 0 0
15/01/2019
20.50
 482,360 20.20 20.55 20.05 0 100 -0.0
14/01/2019
20.20
 446,080 20.30 20.35 20.15 0 0 0
11/01/2019
20.30
 450,230 20.30 20.40 20.25 0 0 0
10/01/2019
20.30
 453,740 20.40 20.40 20.30 0 0 0
09/01/2019
20.40
 443,560 20.30 20.40 20.25 0 0 0
08/01/2019
20.30
 423,230 20.35 20.40 20.20 0 0 0
07/01/2019
20.35
 416,770 20.20 20.40 20.20 0 0 0
04/01/2019
20.20
 365,490 20.05 20.20 19.80 0 15,000 -0.3
03/01/2019
20.05
 389,890 20.20 20.25 20 0 0 0
02/01/2019
20.20
 425,670 20.45 20.50 20.20 5,000 0 0.1
28/12/2018
20.45
 413,100 20.30 20.45 20.30 80 0 0.0
27/12/2018
20.30
 421,200 20.25 20.45 20.25 0 0 0
26/12/2018
20.25
 411,280 20.35 20.40 20.15 110 0 0.0
25/12/2018
20.35
 434,870 20.35 20.35 20.20 0 0 0
24/12/2018
20.35
 462,990 20.30 20.40 20.15 100 0 0.0
21/12/2018
20.30
 471,660 20.35 20.40 20.25 500,000 0 9.8
20/12/2018
20.35
 456,400 20.30 20.40 20.20 0 0 0
19/12/2018
20.30
 486,280 20.30 20.40 20.15 680 0 0.0
18/12/2018
20.30
 488,560 20.30 20.30 20.15 0 0 0
17/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2018
20.30
 469,550 20.40 20.55 20.20 100 0 0.0
14/12/2018
20.40
 491,460 20.45 20.50 20.35 0 0 0
13/12/2018
20.45
 533,790 20.35 20.50 20.30 0 0 0
12/12/2018
20.35
 453,790 20.30 20.40 20.16 0 0 0
11/12/2018
20.30
 515,190 20.30 20.45 20.11 0 1,000 -0.0
10/12/2018
20.30
 509,970 20.30 20.30 19.72 0 0 0
07/12/2018
20.30
 473,470 20.40 20.50 20.25 0 0 0
06/12/2018
20.40
 527,500 20.50 20.55 20.35 1,310 0 0.0
05/12/2018
20.50
 505,400 20.50 20.60 20.30 1,150 0 0.0
04/12/2018
20.50
 545,780 20.20 20.50 20.16 560 0 0.0
03/12/2018
20.20
 555,820 19.47 20.20 19.47 0 0 0
30/11/2018
19.47
 416,590 19.47 19.57 19.33 0 0 0
29/11/2018
19.47
 417,870 19.47 19.62 19.42 0 0 0
28/11/2018
19.47
 391,450 19.62 19.62 19.28 0 0 0
27/11/2018
19.62
 425,760 19.62 19.67 19.52 500 0 0.0
26/11/2018
19.62
 456,030 19.42 19.62 19.33 0 0 0
23/11/2018
19.42
 466,590 19.42 19.52 19.33 0 0 0
22/11/2018
19.42
 482,850 19.52 19.52 19.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |