CTCP Du lịch Thành Thành Công (vng)

8.10
-0.10
(-1.22%)
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)
26/11/2021
13.75
 180,700 14.10 14.10 13.60 1,100 6,400 -0.1
25/11/2021
14.10
 60,000 14.40 14.40 14 300 13,900 -0.2
24/11/2021
14.40
 128,000 14 14.50 14 2,200 4,300 -0.0
23/11/2021
14
 124,000 14.10 14.10 13.80 7,900 10,800 -0.0
22/11/2021
14.10
 137,100 14.80 14.80 13.80 3,500 11,800 -0.1
19/11/2021
14.80
 284,500 14.50 15 14 1,200 5,100 -0.1
18/11/2021
14.50
 259,600 14.05 14.95 14.10 10,000 1,500 0.1
17/11/2021
14.05
 316,100 14.60 14.60 14.05 10,600 0 0.2
16/11/2021
14.60
 358,800 14.60 15.50 14.60 18,200 25,500 -0.1
15/11/2021
14.60
 517,900 13.65 14.60 13.75 12,300 2,900 0.1
12/11/2021
13.65
 112,600 13.55 13.70 13.50 14,100 800 0.2
11/11/2021
13.55
 113,100 13.70 13.70 13.50 3,000 9,000 -0.1
10/11/2021
13.70
 116,500 13.70 13.70 13.55 0 0 0
09/11/2021
13.70
 206,200 13.70 13.80 13.60 27,300 100 0.4
08/11/2021
13.70
 217,400 13.75 13.80 13.65 400 0 0.0
05/11/2021
13.75
 204,200 13.80 13.85 13.65 3,000 1,100 0.0
04/11/2021
13.80
 231,300 13.80 13.85 13.65 16,000 11,300 0.1
03/11/2021
13.80
 205,400 13.85 13.95 13.75 10,600 0 0.1
02/11/2021
13.85
 224,200 13.80 13.85 13.70 11,200 0 0.2
01/11/2021
13.80
 207,300 13.85 13.90 13.70 1,000 0 0.0
29/10/2021
13.85
 204,600 13.90 13.90 13.75 3,400 20,000 -0.2
28/10/2021
13.90
 204,000 13.90 13.90 13.70 500 0 0.0
27/10/2021
13.90
 229,700 13.90 13.95 13.60 13,700 0 0.2
26/10/2021
13.90
 204,400 13.90 13.95 13.75 2,800 0 0.0
25/10/2021
13.90
 236,700 13.90 14 13.80 7,100 0 0.1
22/10/2021
13.90
 204,200 13.80 13.90 13.65 1,000 200 0.0
21/10/2021
13.80
 216,700 13.70 13.90 13.65 35,000 2,600 0.4
20/10/2021
13.70
 204,000 13.75 13.75 13.50 2,500 2,600 -0.0
19/10/2021
13.75
 216,600 13.70 13.80 13.60 0 5,000 -0.1
18/10/2021
13.70
 209,100 13.65 13.70 13.60 600 2,400 -0.0
15/10/2021
13.65
 210,500 13.65 13.75 13.60 10,500 0 0.1
14/10/2021
13.65
 203,700 13.65 13.70 13.55 6,900 0 0.1
13/10/2021
13.65
 222,100 13.70 13.75 13.60 3,400 13,200 -0.1
12/10/2021
13.70
 227,000 13.65 13.75 13.55 3,500 300 0.0
11/10/2021
13.65
 227,200 13.55 13.65 13.45 8,700 0 0.1
08/10/2021
13.55
 220,700 13.50 13.55 13.45 10,800 1,000 0.1
07/10/2021
13.50
 220,000 13.45 13.50 13.35 13,500 0 0.2
06/10/2021
13.45
 224,300 13.40 13.50 13.30 100 700 -0.0
05/10/2021
13.40
 217,100 13.35 13.50 13.30 7,500 10,000 -0.0
04/10/2021
13.35
 222,200 13.20 13.35 13.15 6,800 2,300 0.1
01/10/2021
13.20
 212,400 13.15 13.60 13.10 11,100 12,800 -0.0
30/09/2021
13.15
 208,100 13.10 13.25 13 5,900 200 0.1
29/09/2021
13.10
 212,400 13.15 13.15 12.90 0 8,100 -0.1
28/09/2021
13.15
 216,000 13.20 13.20 12.60 0 6,900 -0.1
27/09/2021
13.20
 202,400 13.40 13.45 13 2,000 10,400 -0.1
24/09/2021
13.40
 210,900 13.40 13.40 13.30 10,000 0 0.1
23/09/2021
13.40
 206,400 13.45 13.50 13.30 1,900 1,100 0.0
22/09/2021
13.45
 202,500 13.35 13.45 13.25 800 500 0.0
21/09/2021
13.35
 204,400 13.50 13.50 13 1,000 11,400 -0.1
20/09/2021
13.50
 213,100 13.40 13.50 13.30 1,100 0 0.0
17/09/2021
13.40
 205,200 13.40 13.40 13 3,100 4,300 -0.0
16/09/2021
13.40
 214,900 13.30 13.85 13.25 6,200 7,800 -0.0
15/09/2021
13.30
 203,400 13.40 13.40 13.15 1,700 2,100 -0.0
14/09/2021
13.40
 204,600 13.60 13.70 13.10 8,300 2,100 0.1
13/09/2021
13.60
 207,800 13.55 13.75 13.25 6,200 7,900 -0.0
10/09/2021
13.55
 221,700 14 14.30 13.50 2,700 7,300 -0.1
09/09/2021
14
 230,800 13.15 14 13 2,600 5,100 -0.0
08/09/2021
13.15
 199,700 13.20 13.25 13 1,600 5,000 -0.0
07/09/2021
13.20
 281,100 12.85 13.35 12.85 8,500 4,800 0.0
06/09/2021
12.85
 243,000 12.50 12.85 12.45 40,900 1,000 0.5
01/09/2021
12.50
 215,300 12.50 12.50 12.35 20,000 2,600 0.2
31/08/2021
12.50
 232,900 12.45 12.50 12.35 10,500 0 0.1
30/08/2021
12.45
 228,300 12.35 12.45 12.20 23,300 0 0.3
27/08/2021
12.35
 203,500 12.35 12.40 12.25 1,000 100 0.0
26/08/2021
12.35
 203,600 12.45 12.45 12.30 100 0 0.0
25/08/2021
12.45
 204,200 12.40 12.45 12.25 6,000 2,300 0.0
24/08/2021
12.40
 205,100 12.35 12.40 11.50 100 9,400 -0.1
23/08/2021
12.35
 204,800 12.50 12.55 12.20 5,900 8,400 -0.0
20/08/2021
12.50
 170,100 12.70 12.70 12.40 700 400 0.0
19/08/2021
12.70
 219,600 12.80 12.85 12.65 5,700 3,400 0.0
18/08/2021
12.80
 206,200 12.70 12.80 12.65 900 1,000 -0.0
17/08/2021
12.70
 204,200 12.80 12.85 12.70 500 400 0.0
16/08/2021
12.80
 199,600 12.75 12.85 12.70 3,200 1,000 0.0
13/08/2021
12.75
 205,100 12.85 12.85 12.60 8,000 4,700 0.1
12/08/2021
12.85
 190,600 12.80 12.90 12.70 9,300 1,000 0.1
11/08/2021
12.80
 200,200 12.75 12.80 12.70 5,500 0 0.1
10/08/2021
12.75
 241,300 12.70 12.75 12.65 3,500 2,500 0.0
09/08/2021
12.70
 207,600 12.50 12.70 12.40 17,400 6,600 0.1
06/08/2021
12.50
 202,500 12.50 12.50 12.30 6,200 9,400 -0.0
05/08/2021
12.50
 179,200 12.70 12.70 12.25 2,200 5,500 -0.0
04/08/2021
12.70
 206,100 12.70 12.75 12.55 0 7,200 -0.1
03/08/2021
12.70
 278,800 12.25 12.70 12.15 0 0 0
02/08/2021
12.25
 211,600 11.60 12.40 11.60 19,000 0 0.2
30/07/2021
11.60
 203,200 11.50 11.60 11.45 8,600 0 0.1
29/07/2021
11.50
 207,200 11.40 11.50 11.40 0 0 0
28/07/2021
11.40
 204,600 11.50 11.50 11.35 0 0 0
27/07/2021
11.50
 216,400 11.45 11.50 11.35 300 0 0.0
26/07/2021
11.45
 215,800 11.55 11.55 11.30 0 0 0
23/07/2021
11.55
 202,600 11.55 11.65 11.40 0 0 0
22/07/2021
11.55
 157,900 11.45 11.60 11.45 0 0 0
21/07/2021
11.45
 165,400 11.45 11.55 11.40 0 0 0
20/07/2021
11.45
 185,600 11.30 11.45 11.15 0 3,500 -0.0
19/07/2021
11.30
 133,100 11.65 11.65 11.30 0 1,700 -0.0
16/07/2021
11.65
 130,200 11.70 11.75 11.60 0 0 0
15/07/2021
11.70
 157,700 11.70 11.75 11.60 1,000 0 0.0
14/07/2021
11.70
 170,900 11.70 11.90 11.65 1,700 0 0.0
13/07/2021
11.70
 201,400 11.40 12 11.40 0 600 -0.0
12/07/2021
11.40
 191,200 11.95 12 11.15 2,000 700 0.0
09/07/2021
11.95
 169,100 12.15 12.20 11.90 0 3,800 -0.0
08/07/2021
12.15
 210,000 12.15 12.30 11.95 0 200 0

Chính sách bảo mật | Điều khoản sử dụng |