CTCP Du lịch Thành Thành Công (vng)

8.20
0
(0%)
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
(2024-08-20) 		-0.35 -4.09% 48,700 513 0.0
8.18
8.55
8.20
2 tháng
(2024-07-22) 		-0.19 -2.26% 241,400 -24,087 -0.2
8.16
9.36
8.20
3 tháng
(2024-06-21) 		-0.10 -1.20% 862,600 -52,197 -0.5
8.16
10
8.20
6 tháng
(2024-03-25) 		-0.63 -7.13% 1,388,500 -87,587 -0.8
8.16
10
8.20
12 tháng
(2023-09-25) 		-0.64 -7.24% 3,124,800 -157,287 -1.4
7.90
10
8.20
24 tháng
(2022-09-30) 		-1.80 -18% 9,740,700 -109,557 -0.9
6.32
10.50
8.20
36 tháng
(2021-10-05) 		-5.20 -38.81% 40,053,200 48,043 1.6
6.32
18.15
8.20
60 tháng
(2019-10-16) 		-14.10 -63.23% 154,465,010 235,643 3.8
6.32
22.50
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
15.29
 6,910 15.29 15.29 15.11 0 0 0
08/09/2010
15.29
 7,600 15.29 15.29 15.01 0 0 0
07/09/2010
15.29
 21,190 15.57 15.57 15.29 0 0 0
06/09/2010
15.57
 16,100 15.48 15.66 15.29 0 0 0
01/09/2010
15.48
 27,930 15.76 16.13 15.29 1,000 0 0.0
31/08/2010
15.76
 28,200 15.57 15.76 15.29 0 0 0
30/08/2010
15.57
 37,110 14.83 15.57 15.38 0 0 0
27/08/2010
14.83
 7,020 14.83 15.29 14.46 0 0 0
26/08/2010
14.83
 20,550 14.83 14.83 14.37 0 0 0
25/08/2010
14.83
 61,000 15.20 15.20 14.46 0 0 0
24/08/2010
15.20
 31,910 15.76 15.76 15.11 0 0 0
23/08/2010
15.76
 76,320 15.66 15.76 15.11 0 0 0
20/08/2010
15.66
 23,520 15.20 15.66 14.92 0 0 0
19/08/2010
15.20
 16,780 15.01 15.57 14.83 100 0 0.0
18/08/2010
15.01
 18,000 15.48 15.48 15.01 0 0 0
17/08/2010
15.48
 37,770 16.22 16.22 15.48 0 0 0
16/08/2010
16.22
 20,460 15.57 16.31 15.57 4,000 0 0.1
13/08/2010
15.57
 60,880 14.83 15.57 14.55 3,000 0 0.0
12/08/2010
14.83
 90,540 15.48 15.48 14.74 3,000 0 0.0
11/08/2010
15.48
 28,480 15.11 15.48 14.92 0 0 0
10/08/2010
15.11
 110,270 15.85 15.85 15.11 0 0 0
09/08/2010
15.85
 74,770 16.59 16.59 15.85 0 0 0
06/08/2010
16.59
 61,980 16.96 16.96 16.13 0 0 0
05/08/2010
16.96
 212,750 16.22 16.96 16.40 0 0 0
04/08/2010
16.22
 170,110 15.48 16.22 15.57 0 0 0
03/08/2010
15.48
 74,730 15.20 15.48 15.11 0 0 0
02/08/2010
15.20
 21,560 15.48 15.76 15.20 0 0 0
30/07/2010
15.48
 51,820 14.83 15.57 14.83 250,000 0 4.2
29/07/2010
14.83
 16,710 14.83 15.11 14.74 0 0 0
28/07/2010
14.83
 54,980 15.11 15.20 14.46 0 0 0
27/07/2010
15.11
 31,990 15.29 15.57 15.11 0 0 0
26/07/2010
15.29
 38,400 15.20 15.94 14.74 0 0 0
23/07/2010
15.20
 48,920 15.11 15.38 14.83 0 0 0
22/07/2010
15.11
 8,910 15.29 15.29 15.11 0 0 0
21/07/2010
15.29
 54,930 15.01 15.57 14.83 0 0 0
20/07/2010
15.01
 22,300 15.29 15.76 15.01 0 0 0
19/07/2010
15.29
 8,300 15.29 15.76 14.83 0 0 0
16/07/2010
15.29
 11,950 15.29 15.48 15.29 0 0 0
15/07/2010
15.29
 33,790 15.57 15.76 15.11 0 0 0
14/07/2010
15.57
 14,740 16.03 16.22 15.48 0 0 0
13/07/2010
16.03
 10,280 15.94 16.13 15.76 0 0 0
12/07/2010
15.94
 13,150 15.94 15.94 15.66 0 0 0
09/07/2010
15.94
 53,610 15.94 16.13 15.76 0 0 0
08/07/2010
15.94
 163,250 15.20 15.94 15.29 0 0 0
07/07/2010
15.20
 118,940 14.55 15.20 15.01 0 0 0
06/07/2010
14.55
 35,230 15.11 15.29 14.55 0 0 0
05/07/2010
15.11
 16,220 15.11 15.29 14.92 0 0 0
02/07/2010
15.11
 30,570 14.92 15.29 14.83 0 0 0
01/07/2010
14.92
 37,210 15.29 15.29 14.74 0 0 0
30/06/2010
15.29
 39,880 15.57 15.57 15.11 0 0 0
29/06/2010
15.57
 87,850 14.83 15.57 15.29 0 0 0
28/06/2010
14.83
 39,900 14.83 15.01 14.46 300,000 0 5.0
25/06/2010
14.83
 140,680 15.57 15.57 14.83 0 0 0
24/06/2010
15.57
 146,910 15.57 15.94 15.29 0 0 0
23/06/2010
15.57
 60,050 15.76 16.31 15.57 0 0 0
22/06/2010
15.76
 168,570 16.40 16.68 15.76 0 0 0
21/06/2010
16.40
 248,610 15.66 16.40 15.38 0 0 0
18/06/2010
15.66
 267,370 15.94 16.40 15.20 0 0 0
17/06/2010
15.94
 123,800 15.20 15.94 15.94 0 0 0
16/06/2010
15.20
 39,010 14.55 15.20 15.20 0 0 0
15/06/2010
14.55
 144,760 13.90 14.55 14.55 0 3,000 -0.0
14/06/2010
13.90
 99,300 13.25 13.90 13.44 0 0 0
11/06/2010
13.25
 194,370 12.70 13.25 12.51 50,000 0 0.7
10/06/2010
12.70
 19,920 13.07 13.16 12.60 0 0 0
09/06/2010
13.07
 35,890 13.07 13.44 12.98 220,000 1,000 3.2
08/06/2010
13.07
 51,710 13.07 13.62 12.79 0 0 0
07/06/2010
13.07
 376,900 12.79 13.35 12.33 0 0 0
04/06/2010
12.79
 234,070 12.23 12.79 12.23 0 0 0
03/06/2010
12.23
 178,430 11.68 12.23 11.77 4,000 0 0.1
02/06/2010
11.68
 32,340 11.68 11.68 11.59 0 0 0
01/06/2010
11.68
 103,990 11.68 11.68 11.49 0 0 0
31/05/2010
11.68
 69,700 11.86 11.96 11.59 0 0 0
28/05/2010
11.86
 67,660 11.68 12.05 11.77 0 0 0
27/05/2010
11.68
 111,180 11.31 11.77 11.03 0 0 0
26/05/2010
11.31
 52,600 10.84 11.31 11.03 0 10,000 -0.1
25/05/2010
10.84
 71,100 11.21 11.21 10.84 0 0 0
24/05/2010
11.21
 254,420 10.75 11.21 10.57 0 0 0
21/05/2010
10.75
 52,470 11.31 11.31 10.75 0 0 0
20/05/2010
11.31
 65,630 11.49 11.49 10.94 0 0 0
19/05/2010
11.49
 123,410 12.05 12.05 11.49 0 0 0
18/05/2010
12.05
 110,730 11.59 12.05 11.49 0 0 0
17/05/2010
11.59
 145,290 11.96 12.51 11.59 0 0 0
14/05/2010
11.96
 138,970 11.40 11.96 11.68 0 0 0
13/05/2010
11.40
 137,330 11.59 11.86 11.40 0 0 0
12/05/2010
11.59
 160,010 11.86 11.86 11.49 0 0 0
11/05/2010
11.86
 174,420 11.96 11.96 11.49 0 150 -0.0
10/05/2010
11.96
 430,350 12.51 12.79 11.96 0 3,000 -0.0
07/05/2010
12.51
 405,060 11.96 12.51 12.23 0 0 0
06/05/2010
11.96
 18,590 11.40 11.96 11.96 0 20 -0.0
05/05/2010
11.40
 315,560 10.94 11.40 11.03 0 0 0
04/05/2010
10.94
 133,830 10.47 10.94 10.57 3,000 0 0.0
29/04/2010
10.47
 67,820 10.57 10.75 10.19 0 0 0
28/04/2010
10.57
 35,750 10.66 10.66 10.47 0 2,000 -0.0
27/04/2010
10.66
 189,400 10.75 10.75 10.29 0 0 0
26/04/2010
10.75
 38,310 10.75 10.75 10.57 0 0 0
22/04/2010
10.75
 184,240 10.94 11.40 10.47 0 0 0
21/04/2010
10.94
 119,810 10.47 10.94 10.57 12,000 0 0.1
20/04/2010
10.47
 53,100 10.38 10.57 10.29 0 0 0
19/04/2010
10.38
 87,550 10.38 10.38 10.01 0 0 0
16/04/2010
10.38
 61,610 10.38 10.57 10.19 0 8,670 -0.1

Chính sách bảo mật | Điều khoản sử dụng |