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)
13/09/2023
8.83
 14,100 8.90 8.98 8.80 1,200 0 0.0
12/09/2023
8.90
 34,700 8.90 9.20 8.90 0 0 0
11/09/2023
8.90
 39,600 8.92 9 8.82 200 0 0.0
08/09/2023
8.92
 14,500 8.92 8.95 8.90 500 0 0.0
07/09/2023
8.92
 33,100 8.92 9 8.91 100 0 0.0
06/09/2023
8.92
 18,800 8.99 9 8.91 400 0 0.0
05/09/2023
8.99
 44,300 8.97 9 8.89 300 1,000 -0.0
31/08/2023
8.97
 28,200 8.95 8.99 8.83 600 1,000 -0.0
30/08/2023
8.95
 33,000 9.02 9.02 8.85 100 0 0.0
29/08/2023
9.02
 31,600 9.14 9.14 9 0 0 0
28/08/2023
9.14
 26,600 9.10 9.29 9.11 1,000 0 0.0
25/08/2023
9.10
 39,000 9 9.36 9.02 2,900 7,000 -0.0
24/08/2023
9
 63,400 8.81 9.39 9 1,000 6,500 -0.0
23/08/2023
8.81
 14,100 9 9 8.81 0 0 0
22/08/2023
9
 18,700 9 9 8.79 0 0 0
21/08/2023
9
 37,200 8.90 9 8.60 700 4,400 -0.0
18/08/2023
8.90
 49,900 9.20 9.30 8.80 2,200 0 0.0
17/08/2023
9.20
 29,800 9.39 9.44 9.17 1,100 0 0.0
16/08/2023
9.39
 61,400 9.46 9.60 9.29 700 16,800 -0.2
15/08/2023
9.46
 26,700 9.46 9.55 9.35 0 0 0
14/08/2023
9.46
 38,200 9.45 9.51 9.40 100 0 0.0
11/08/2023
9.45
 46,900 9.50 9.54 9.32 20,000 0 0.2
10/08/2023
9.50
 35,500 9.57 9.65 9.40 0 0 0
09/08/2023
9.57
 40,000 9.40 9.59 9.40 0 0 0
08/08/2023
9.40
 23,200 9.30 9.45 9.25 0 0 0
07/08/2023
9.30
 29,300 9.45 9.45 9.30 100 0 0.0
04/08/2023
9.45
 16,600 9.45 9.50 9.35 0 0 0
03/08/2023
9.45
 55,900 9.48 9.63 9.45 0 0 0
02/08/2023
9.48
 16,000 9.35 9.48 9.20 0 0 0
01/08/2023
9.35
 41,600 9.30 9.55 9.35 0 5,000 -0.0
31/07/2023
9.30
 54,200 9.11 9.50 9.12 0 0 0
28/07/2023
9.11
 66,800 9.06 9.11 8.96 8,000 0 0.1
27/07/2023
9.06
 24,000 9.21 9.28 9.06 3,200 0 0.0
26/07/2023
9.21
 58,400 9.43 9.44 9.10 0 1,800 -0.0
25/07/2023
9.43
 53,700 9.73 9.91 9.41 0 0 0
24/07/2023
9.73
 40,600 9.61 9.78 9.58 0 0 0
21/07/2023
9.61
 35,800 9.77 9.77 9.58 0 0 0
20/07/2023
9.77
 10,900 9.79 9.79 9.68 0 0 0
19/07/2023
9.79
 27,100 9.65 10 9.66 0 200 -0.0
18/07/2023
9.65
 31,000 9.69 9.69 9.60 0 0 0
17/07/2023
9.69
 21,100 9.60 9.71 9.56 0 900 -0.0
14/07/2023
9.60
 9,900 9.74 9.74 9.60 500 0 0.0
13/07/2023
9.74
 9,900 9.79 9.79 9.56 0 0 0
12/07/2023
9.79
 7,500 9.85 9.85 9.55 300 0 0.0
11/07/2023
9.85
 17,600 9.94 9.94 9.52 200 0 0.0
10/07/2023
9.94
 10,300 9.52 10.05 9.89 100 500 -0.0
07/07/2023
9.52
 15,200 10.15 10.15 9.52 0 0 0
06/07/2023
10.15
 7,600 10.30 10.30 9.95 0 0 0
05/07/2023
10.30
 15,400 10.20 10.30 10 0 100 -0.0
04/07/2023
10.20
 36,100 10.20 10.25 10 5,000 300 0.0
03/07/2023
10.20
 15,400 10.50 10.50 10.10 0 0 0
30/06/2023
10.50
 151,800 9.59 10.50 9.60 14,400 20,000 -0.1
29/06/2023
9.59
 21,400 9.25 9.70 9.40 1,600 0 0.0
28/06/2023
9.25
 16,900 9.35 9.35 9.06 2,800 0 0.0
27/06/2023
9.35
 111,600 8.98 9.35 9 0 0 0
26/06/2023
8.98
 35,700 8.98 9.10 8.80 0 200 -0.0
23/06/2023
8.98
 40,300 8.78 9.09 8.78 0 0 0
22/06/2023
8.78
 39,000 8.78 8.90 8.75 200 1,600 -0.0
21/06/2023
8.78
 59,600 8.84 8.84 8.72 0 0 0
20/06/2023
8.84
 6,500 8.85 8.85 8.76 0 100 -0.0
19/06/2023
8.85
 27,200 8.92 8.92 8.61 0 300 -0.0
16/06/2023
8.92
 19,100 8.99 9.08 8.90 0 0 0
15/06/2023
8.99
 30,800 8.99 8.99 8.90 0 0 0
14/06/2023
8.99
 35,800 8.98 9.11 8.90 2,000 0 0.0
13/06/2023
8.98
 17,400 8.98 9 8.91 5,000 300 0.0
12/06/2023
8.98
 10,400 9 9 8.92 0 0 0
09/06/2023
9
 14,500 9.08 9.12 8.98 0 0 0
08/06/2023
9.08
 32,200 9.12 9.12 9.04 0 0 0
07/06/2023
9.12
 43,600 9.11 9.30 9.03 0 9,400 -0.1
06/06/2023
9.11
 20,100 9.20 9.30 9.11 1,000 0 0.0
05/06/2023
9.20
 31,800 9.24 9.35 9.20 0 0 0
02/06/2023
9.24
 125,900 8.90 9.40 9 0 0 0
01/06/2023
8.90
 30,000 9 9.02 8.78 1,300 0 0.0
31/05/2023
9
 16,500 8.90 9.14 8.81 0 0 0
30/05/2023
8.90
 24,100 9 9.09 8.82 0 0 0
29/05/2023
9
 95,500 8.67 9 8.72 0 0 0
26/05/2023
8.67
 24,200 8.67 8.70 8.59 5,000 200 0.0
25/05/2023
8.67
 4,000 8.64 8.69 8.61 0 0 0
24/05/2023
8.64
 9,800 8.60 8.75 8.51 300 0 0.0
23/05/2023
8.60
 5,700 8.65 8.69 8.60 0 0 0
22/05/2023
8.65
 9,700 8.60 8.68 8.63 500 0 0.0
19/05/2023
8.60
 22,600 8.70 8.79 8.60 0 0 0
18/05/2023
8.70
 4,200 8.75 8.75 8.68 0 0 0
17/05/2023
8.75
 7,200 8.75 8.77 8.67 0 0 0
16/05/2023
8.75
 12,800 8.76 8.78 8.50 0 0 0
15/05/2023
8.76
 31,000 8.80 9 8.19 0 0 0
12/05/2023
8.80
 12,300 8.74 8.85 8.74 0 0 0
11/05/2023
8.74
 14,800 8.74 8.80 8.73 0 0 0
10/05/2023
8.74
 22,300 8.80 8.84 8.74 4,000 300 0.0
09/05/2023
8.80
 17,700 8.88 8.88 8.70 0 0 0
08/05/2023
8.88
 13,600 8.80 8.88 8.70 0 0 0
05/05/2023
8.80
 14,700 8.82 8.90 8.80 5,000 1,700 0.0
04/05/2023
8.82
 8,700 8.88 9.09 8.82 1,000 1,100 -0.0
28/04/2023
8.88
 14,500 8.90 9.07 8.80 0 0 0
27/04/2023
8.90
 7,000 8.80 9 8.90 0 0 0
26/04/2023
8.80
 8,700 9.07 9.07 8.70 0 0 0.0
25/04/2023
9.07
 26,100 9.14 9.14 8.70 0 0 0.0
24/04/2023
9.14
 7,300 9.10 9.22 8.90 0 0 0.0
21/04/2023
9.10
 2,800 9.15 9.15 9 0 0 0.0
20/04/2023
9.15
 8,600 9.10 9.19 9.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |