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)
01/02/2024
8.90
 4,000 8.98 8.98 8.85 0 0 0
31/01/2024
8.99
 1,800 8.55 9 8.55 0 0 0
30/01/2024
9.15
 600 8.37 9.15 8.37 0 0 0
29/01/2024
8.87
 3,200 8.95 9 8.87 0 0 0
26/01/2024
8.99
 7,000 8.47 8.99 8.47 0 6,000 -0.1
25/01/2024
9
 1,300 8.90 9 8.42 0 400 -0.0
24/01/2024
8.91
 3,500 9 9 8.91 0 0 0
23/01/2024
9
 1,000 9 9 9 0 0 0
22/01/2024
9.20
 0 9.20 9.20 9.20 0 0 0
19/01/2024
9.20
 5,500 9.10 9.30 9.10 0 0 0
18/01/2024
9.10
 9,300 9.01 9.10 8.91 300 0 0.0
17/01/2024
9.23
 9,400 9.02 9.23 8.95 1,000 900 0.0
16/01/2024
9.26
 7,500 8.98 9.39 8.95 0 0 0
15/01/2024
9
 12,200 9.50 9.50 8.90 0 0 0
12/01/2024
9.10
 1,500 9.44 9.44 9.05 0 0 0
11/01/2024
9.30
 800 9.55 9.55 8.91 0 0 0
10/01/2024
9.05
 11,700 9.20 9.20 9 0 0 0
09/01/2024
9.04
 7,000 9.25 9.25 9 0 0 0
08/01/2024
9.25
 10,000 9.02 9.29 9.02 100 1,000 -0.0
05/01/2024
9.12
 8,100 9.06 9.49 9.06 3,200 1,300 0.0
04/01/2024
9.51
 5,200 9.52 9.52 9.41 0 100 -0.0
03/01/2024
9.52
 6,200 9.95 9.95 9.41 0 2,700 -0.0
02/01/2024
9.98
 10,700 9.50 10 9.50 0 0 0
29/12/2023
10
 359,900 9.80 10 9.12 0 4,000 -0.0
28/12/2023
9.80
 124,400 9.55 9.80 8.93 0 5,500 -0.1
27/12/2023
9.55
 58,000 9.45 9.55 8.80 0 7,100 -0.1
26/12/2023
9.45
 34,500 9.55 9.55 9.16 100 7,000 -0.1
25/12/2023
9.55
 74,200 8.95 9.55 8.85 900 0 0.0
22/12/2023
8.95
 82,800 8.40 8.95 8.39 1,200 6,300 -0.0
21/12/2023
8.40
 34,200 8.14 8.40 8.05 0 0 0
20/12/2023
8.14
 3,700 8.01 8.14 8.01 0 0 0
19/12/2023
8.01
 15,000 8.10 8.10 7.95 0 400 -0.0
18/12/2023
8.10
 9,500 8.12 8.12 7.90 500 0 0.0
15/12/2023
8.12
 2,400 7.90 8.14 8.12 0 0 0
14/12/2023
7.90
 15,500 8.13 8.13 7.90 0 0 0
13/12/2023
8.13
 26,600 8.08 8.18 8 0 0 0
12/12/2023
8.08
 2,000 8.10 8.18 8.02 0 0 0
11/12/2023
8.10
 10,800 8.11 8.12 8.01 1,000 0 0.0
08/12/2023
8.11
 3,500 8.11 8.17 8.11 0 0 0
07/12/2023
8.11
 4,800 8.22 8.22 8.10 0 0 0
06/12/2023
8.22
 39,500 8.17 8.22 8 100 0 0.0
05/12/2023
8.17
 10,500 8.17 8.18 7.90 200 0 0.0
04/12/2023
8.17
 6,700 8.14 8.18 8 0 0 0
01/12/2023
8.14
 5,400 8.17 8.17 7.80 0 0 0
30/11/2023
8.17
 2,200 8 8.39 7.96 0 0 0
29/11/2023
8
 6,200 8 8 7.90 500 0 0.0
28/11/2023
8
 3,400 8 8.19 7.95 0 0 0
27/11/2023
8
 4,500 8 8 7.85 0 0 0
24/11/2023
8
 1,600 8 8.10 7.90 0 0 0
23/11/2023
8
 3,400 8 8.05 7.90 0 0 0
22/11/2023
8
 5,000 8 8.01 8 0 0 0
21/11/2023
8
 12,000 8.01 8.01 8 0 0 0
20/11/2023
8.01
 5,300 8.10 8.29 7.81 2,000 5,000 -0.0
17/11/2023
8.10
 14,600 8.13 8.20 8.10 0 5,500 -0.0
16/11/2023
8.13
 12,600 8.16 8.20 8.04 0 0 0
15/11/2023
8.16
 14,500 8.20 8.42 8.03 100 0 0.0
14/11/2023
8.20
 700 8.35 8.35 8.03 200 0 0.0
13/11/2023
8.35
 0 8.35 8.35 8.35 0 0 0
10/11/2023
8.35
 3,800 8.31 8.35 8 0 1,000 -0.0
09/11/2023
8.31
 6,000 8.35 8.39 8.25 500 0 0.0
08/11/2023
8.35
 1,800 8.48 8.48 8.21 0 0 0
07/11/2023
8.48
 1,600 8.45 8.53 8.03 0 0 0
06/11/2023
8.45
 8,700 8.24 8.45 8.01 0 0 0
03/11/2023
8.24
 13,300 8 8.24 7.81 0 11,700 -0.1
02/11/2023
8
 35,700 8.23 8.30 8 0 21,900 -0.2
01/11/2023
8.23
 10,000 8.25 8.28 7.81 0 1,600 -0.0
31/10/2023
8.25
 3,300 8.50 8.50 8.25 0 600 -0.0
30/10/2023
8.50
 5,300 8.68 8.68 8.10 0 0 0
27/10/2023
8.68
 5,900 8.25 8.80 8.20 1,000 0 0.0
26/10/2023
8.25
 8,700 8.50 8.50 8.11 500 0 0.0
25/10/2023
8.50
 2,500 8.38 8.50 8.24 0 0 0
24/10/2023
8.38
 5,600 8.38 8.38 8.35 0 1,400 -0.0
23/10/2023
8.38
 6,700 8.39 8.50 8.38 0 0 0
20/10/2023
8.39
 12,100 8.40 8.40 8.20 0 0 0
19/10/2023
8.40
 7,500 8.55 8.55 8.11 0 4,300 -0.0
18/10/2023
8.55
 5,400 8.69 8.69 8.55 0 0 0
17/10/2023
8.69
 6,700 8.69 8.70 8.63 0 0 0
16/10/2023
8.69
 3,300 8.70 8.80 8.61 0 0 0
13/10/2023
8.70
 9,800 8.70 8.72 8.61 0 0 0
12/10/2023
8.70
 4,400 8.73 8.73 8.67 0 0 0
11/10/2023
8.73
 9,500 8.80 8.80 8.61 0 0 0
10/10/2023
8.80
 18,300 8.80 8.89 8.45 0 0 0
09/10/2023
8.80
 11,500 8.80 8.89 8.22 100 0 0.0
06/10/2023
8.80
 1,500 8.70 8.88 8.32 0 0 0
05/10/2023
8.70
 4,400 8.80 8.80 8.69 300 0 0.0
04/10/2023
8.80
 3,700 8.80 8.80 8.65 200 0 0.0
03/10/2023
8.80
 21,500 8.91 9 8.65 2,300 0 0.0
02/10/2023
8.91
 8,000 8.82 9 8.82 0 0 0
29/09/2023
8.82
 28,600 8.77 8.82 8.77 0 0 0
28/09/2023
8.77
 15,000 8.78 8.80 8.65 0 0 0
27/09/2023
8.78
 39,800 8.80 8.80 8.65 0 0 0
26/09/2023
8.80
 17,700 8.84 8.84 8.55 3,100 500 0.0
25/09/2023
8.84
 29,100 8.82 8.86 8.60 200 0 0.0
22/09/2023
8.82
 29,200 8.86 8.86 8.74 600 200 0.0
21/09/2023
8.86
 13,500 8.82 8.89 8.82 0 0 0
20/09/2023
8.82
 15,700 8.85 8.90 8.80 2,700 0 0.0
19/09/2023
8.85
 25,700 8.82 8.85 8.79 0 500 -0.0
18/09/2023
8.82
 11,300 8.88 8.90 8.82 0 0 0
15/09/2023
8.88
 26,900 8.78 8.88 8.77 1,400 0 0.0
14/09/2023
8.78
 40,400 8.83 8.93 8.78 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |