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)
08/02/2022
14.50
 491,800 14.10 15 14.50 3,500 3,300 0.0
07/02/2022
14.10
 197,700 13.20 14.10 13.60 3,300 3,200 0.0
28/01/2022
13.20
 24,500 13.05 13.20 13 0 2,100 -0.0
27/01/2022
13.05
 92,600 13.05 13.30 12.90 2,400 1,800 0.0
26/01/2022
13.05
 62,500 13.10 13.20 12.95 1,300 5,800 -0.1
25/01/2022
13.10
 19,600 13.05 13.50 12.90 200 1,300 -0.0
24/01/2022
13.05
 76,100 13.30 13.30 12.90 500 2,400 -0.0
21/01/2022
13.30
 23,600 13.20 13.50 13.20 500 600 -0.0
20/01/2022
13.20
 44,200 13.15 13.40 12.70 300 1,500 -0.0
19/01/2022
13.15
 26,400 13.50 13.50 12.85 3,700 1,600 0.0
18/01/2022
13.50
 110,100 13.65 13.70 13.05 1,300 400 0.0
17/01/2022
13.65
 16,300 13.65 14.15 13.50 5,300 10,000 -0.1
14/01/2022
13.65
 55,600 13.95 14 13.60 2,100 2,800 -0.0
13/01/2022
13.95
 80,800 14.05 14.20 13.80 800 3,100 -0.0
12/01/2022
14.05
 69,200 14 14.05 13.80 500 0 0.0
11/01/2022
14
 114,300 14.25 14.30 13.80 4,200 1,200 0.0
10/01/2022
14.25
 145,700 14.50 14.50 14.05 200 1,600 0
07/01/2022
14.50
 109,100 14.45 14.50 14.25 3,000 800 0.0
06/01/2022
14.45
 128,400 14.45 14.55 14.20 9,000 1,400 0.1
05/01/2022
14.45
 298,300 13.90 14.50 13.80 3,600 0 0.1
04/01/2022
13.90
 66,700 13.85 14.15 13.70 4,000 0 0.1
31/12/2021
13.85
 67,600 14.15 14.15 13.85 4,200 0 0.1
30/12/2021
14.15
 71,800 14.20 14.30 13.80 3,800 4,800 -0.0
29/12/2021
14.20
 70,700 14.10 14.20 14.05 2,200 0 0.0
28/12/2021
14.10
 251,300 13.85 14.40 13.90 25,000 0 0.4
27/12/2021
13.85
 148,800 13.60 13.90 13.60 5,400 1,900 0.0
24/12/2021
13.60
 53,000 13.55 13.85 13.40 0 0 0
23/12/2021
13.55
 92,500 13.80 13.80 13.50 4,000 400 0.0
22/12/2021
13.80
 144,400 13.60 13.80 13.30 400 2,600 -0.0
21/12/2021
13.60
 36,300 13.70 13.70 13.35 0 600 -0.0
20/12/2021
13.70
 43,500 13.75 13.95 13.65 800 3,200 -0.0
17/12/2021
13.75
 157,100 13.70 13.80 13.60 0 4,200 -0.1
16/12/2021
13.70
 31,900 13.60 13.70 13.60 0 9,100 -0.1
15/12/2021
13.60
 20,000 13.60 13.70 13.55 1,100 0 0.0
14/12/2021
13.60
 72,900 13.85 13.90 13.55 5,600 3,000 0.0
13/12/2021
13.85
 126,100 13.40 14.20 13.40 1,600 0 0.0
10/12/2021
13.40
 33,800 13.35 13.40 13.20 0 0 0
09/12/2021
13.35
 30,100 13.25 13.45 13.25 6,800 1,600 0.1
08/12/2021
13.25
 50,900 13.20 13.50 13.20 1,200 3,600 -0.0
07/12/2021
13.20
 109,900 12.90 13.40 12.80 3,700 2,200 0.0
06/12/2021
12.90
 76,100 13.45 13.50 12.80 2,100 11,000 -0.1
03/12/2021
13.45
 42,800 13.85 13.85 13.40 3,200 8,900 -0.1
02/12/2021
13.85
 79,600 13.45 13.85 13.35 2,000 300 0.0
01/12/2021
13.45
 74,900 13.30 13.50 13.10 2,000 0 0.0
30/11/2021
13.30
 142,000 13.40 13.60 13.10 4,000 200 0.1
29/11/2021
13.40
 126,800 13.75 13.75 12.90 1,100 6,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |