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)
01/07/2022
11.20
 22,700 11.45 11.45 11 0 0 0.0
30/06/2022
11.45
 91,300 11.30 11.75 11.40 0 0 0.0
29/06/2022
11.30
 31,300 11.45 11.45 11.10 300 0 0.0
28/06/2022
11.45
 47,700 11.30 11.50 11.25 0 0 -0.0
27/06/2022
11.30
 42,400 11 11.50 11 200 1,100 -0.0
24/06/2022
11
 50,900 10.70 11.35 10.75 0 2,100 -0.0
23/06/2022
10.70
 63,200 10.05 10.70 10.10 0 1,400 -0.0
22/06/2022
10.05
 32,800 9.98 10.40 9.76 0 1,400 -0.0
21/06/2022
9.98
 54,000 9.85 9.98 9.60 6,700 1,100 0.1
20/06/2022
9.85
 72,900 10.40 10.40 9.85 0 12,600 -0.1
17/06/2022
10.40
 77,300 10.60 10.60 9.97 3,000 1,300 0.0
16/06/2022
10.60
 25,900 10.40 10.95 10.50 0 1,500 -0.0
15/06/2022
10.40
 60,700 11.05 11.05 10.30 0 1,100 -0.0
14/06/2022
11.05
 89,700 10.80 11.25 10.70 0 1,600 -0.0
13/06/2022
10.80
 92,000 11.35 11.35 10.80 4,000 600 0.0
10/06/2022
11.35
 53,400 11.75 11.80 11.15 3,000 200 0.0
09/06/2022
11.75
 26,500 11.80 11.85 11.65 1,600 0 0.0
08/06/2022
11.80
 19,900 11.40 11.90 11.45 3,200 0 0.0
07/06/2022
11.40
 85,400 11.55 11.55 11.10 1,200 4,200 -0.0
06/06/2022
11.55
 47,300 11.70 11.80 11.50 100 1,600 -0.0
03/06/2022
11.70
 35,300 12 12.20 11.70 2,200 3,100 -0.0
02/06/2022
12
 65,700 12.10 12.20 11.85 800 200 0.0
01/06/2022
12.10
 51,400 12.10 12.10 11.85 1,500 100 0.0
31/05/2022
12.10
 55,900 12.25 12.30 12.05 6,700 2,800 0.0
30/05/2022
12.25
 38,700 12.10 12.40 12.05 1,500 0 0.0
27/05/2022
12.10
 58,300 11.90 12.25 11.90 2,700 0 0.0
26/05/2022
11.90
 43,600 11.70 12 11.75 2,600 0 0.0
25/05/2022
11.70
 59,300 11.35 11.70 11.35 1,300 1,400 -0.0
24/05/2022
11.35
 30,300 11.35 11.50 10.90 1,000 900 0.0
23/05/2022
11.35
 55,100 11.70 12 11.35 0 3,200 -0.0
20/05/2022
11.70
 56,900 11.80 11.90 11.60 0 3,500 -0.0
19/05/2022
11.80
 18,700 11.70 11.80 11.10 500 2,100 -0.0
18/05/2022
11.70
 50,400 11.60 12.05 11.60 5,900 400 0.1
17/05/2022
11.60
 49,200 10.90 11.65 10.90 3,500 0 0.0
16/05/2022
10.90
 135,200 10.85 11.30 10.90 500 100 0.0
13/05/2022
10.85
 185,200 11.65 11.65 10.85 23,300 5,700 0.2
12/05/2022
11.65
 101,700 12.50 12.50 11.65 10,200 5,700 0.1
11/05/2022
12.50
 76,200 12.60 12.70 12.35 800 1,200 -0.0
10/05/2022
12.60
 130,200 12.60 12.60 11.90 6,900 28,100 -0.3
09/05/2022
12.60
 123,200 13.50 13.50 12.60 11,800 30,000 -0.2
06/05/2022
13.50
 109,700 14.30 14.35 13.35 2,900 100 0.0
05/05/2022
14.30
 62,800 14.80 14.85 14.20 200 1,200 -0.0
04/05/2022
14.80
 143,100 14.80 15.50 14.70 400 3,500 -0.0
29/04/2022
14.80
 74,500 14.75 14.80 14.50 1,400 1,700 -0.0
28/04/2022
14.75
 80,600 14.70 15.20 14.70 2,900 3,600 -0.0
27/04/2022
14.70
 60,600 14.20 14.70 14.15 300 3,000 -0.0
26/04/2022
14.20
 109,300 13.80 14.70 13.10 14,500 900 0.2
25/04/2022
13.80
 126,900 14.40 14.60 13.80 1,100 6,100 -0.1
22/04/2022
14.40
 139,800 14 14.80 13.90 67,800 2,900 0.9
21/04/2022
14
 125,500 14.20 14.40 13.55 8,600 1,500 0.1
20/04/2022
14.20
 159,200 14.10 14.80 14.10 9,000 0 0.1
19/04/2022
14.10
 159,800 15.10 15.50 14.10 1,200 600 0.0
18/04/2022
15.10
 171,600 15.75 15.85 15 2,400 600 0.0
15/04/2022
15.75
 101,700 16.50 16.55 15.75 300 100 0
14/04/2022
16.50
 44,800 16.55 16.70 16.30 0 1,100 -0.0
13/04/2022
16.55
 88,900 16.55 16.60 16.05 400 1,000 -0.0
12/04/2022
16.55
 172,900 16.40 17 16.50 300 14,200 -0.2
08/04/2022
16.40
 145,200 16.50 16.55 16.10 300 7,300 -0.1
07/04/2022
16.50
 73,000 16.65 16.80 16.40 400 800 -0.0
06/04/2022
16.65
 95,200 16.90 16.90 16.35 4,000 0 0.1
05/04/2022
16.90
 68,400 16.80 17.15 16.80 1,100 0 0.0
04/04/2022
16.80
 220,100 16.40 17.20 16.20 3,400 6,200 -0.0
01/04/2022
16.40
 184,500 16.65 16.65 16.40 2,600 14,100 -0.2
31/03/2022
16.65
 125,100 16.90 16.90 16.65 500 18,400 -0.3
30/03/2022
16.90
 147,300 17.05 17.05 16.65 5,300 4,000 0.0
29/03/2022
17.05
 215,800 17.05 17.20 16.95 1,100 4,200 -0.1
28/03/2022
17.05
 230,200 17.05 17.25 16.80 1,600 3,100 -0.0
25/03/2022
17.05
 247,500 17.15 17.50 17.05 6,600 0 0.1
24/03/2022
17.15
 131,800 17.35 17.35 17 1,300 400 0.0
23/03/2022
17.35
 107,000 17.45 17.55 17.25 6,700 300 0.1
22/03/2022
17.45
 238,000 17.30 17.45 16.90 6,200 1,600 0.1
21/03/2022
17.30
 287,800 17.60 17.65 17.15 11,200 3,700 0.1
18/03/2022
17.60
 225,900 17.80 17.80 17.50 1,500 500 0.0
17/03/2022
17.80
 207,600 17.80 18.30 17.70 2,500 0 0.0
16/03/2022
17.80
 245,900 17.90 18.10 17.50 9,700 100 0.2
15/03/2022
17.90
 310,300 17.80 18.30 17.50 500 2,300 -0.0
14/03/2022
17.80
 428,700 17.50 18.20 17.35 700 0 0.0
11/03/2022
17.50
 298,600 17.70 18 17.25 100 6,100 -0.1
10/03/2022
17.70
 385,100 17.15 17.90 17.15 2,000 100 0.0
09/03/2022
17.15
 174,200 17.10 17.70 17 13,900 0 0.2
08/03/2022
17.10
 269,000 16.90 17.70 16.60 1,500 800 0.0
07/03/2022
16.90
 286,300 17.60 17.60 16.90 8,100 0 0.1
04/03/2022
17.60
 287,600 17.30 17.70 17.20 700 0 0.0
03/03/2022
17.30
 235,500 16.80 17.45 16.70 800 200 0.0
02/03/2022
16.80
 222,300 17.20 17.20 16.70 1,000 12,600 -0.2
01/03/2022
17.20
 276,800 17.40 17.65 16.50 4,000 1,100 0.1
28/02/2022
17.40
 209,300 17.60 17.60 17 3,800 0 0.1
25/02/2022
17.60
 350,900 17.60 18.05 17.40 14,400 5,800 0.2
24/02/2022
17.60
 479,600 18.15 18.50 17.10 7,100 3,000 0.1
23/02/2022
18.15
 465,200 17.30 18.20 17.30 2,300 15,600 -0.2
22/02/2022
17.30
 422,100 16.90 17.50 16.20 3,200 3,400 -0.0
21/02/2022
16.90
 346,700 15.90 17 15.70 1,400 8,200 -0.1
18/02/2022
15.90
 674,100 15.80 16.45 15.80 4,000 9,900 -0.1
17/02/2022
15.80
 310,100 14.80 15.80 15.05 200 4,700 -0.1
16/02/2022
14.80
 153,200 14.40 15 14.50 0 10,000 -0.1
15/02/2022
14.40
 140,100 14.50 14.70 14.40 0 11,600 -0.2
14/02/2022
14.50
 234,100 14.20 14.95 14 2,500 8,800 -0.1
11/02/2022
14.20
 101,500 14.40 14.50 14.15 6,300 3,000 0.0
10/02/2022
14.40
 66,900 14.50 14.60 14.30 0 4,300 -0.1
09/02/2022
14.50
 161,900 14.50 14.90 14.15 1,300 4,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |