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)
13/09/2021
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
07/07/2021
12.15
 203,900 12.55 12.55 11.80 0 2,600 -0.0
06/07/2021
12.55
 154,200 12.60 12.60 12.40 0 9,600 -0.1
05/07/2021
12.60
 193,700 12.65 12.65 12.45 900 5,700 -0.1
02/07/2021
12.65
 209,200 12.65 12.75 12.60 14,000 10,600 0.0
01/07/2021
12.65
 164,400 12.80 12.80 12.40 0 6,000 -0.1
30/06/2021
12.80
 200,600 12.60 12.85 12.60 0 3,200 -0.0
29/06/2021
12.60
 254,000 13.10 13.10 12.50 200 25,400 -0.3
28/06/2021
13.10
 200,500 13.25 13.30 12.75 2,300 12,500 -0.1
25/06/2021
13.25
 193,600 13.20 13.35 13.15 1,800 4,600 -0.0
24/06/2021
13.20
 293,200 12.85 13.30 12.80 1,100 5,800 -0.1
23/06/2021
12.85
 234,700 12.80 12.90 12.75 2,400 1,000 0.0
22/06/2021
12.80
 205,500 12.80 12.85 12.70 800 0 0.0
21/06/2021
12.80
 205,700 12.90 12.90 12.60 9,300 0 0.1
18/06/2021
12.90
 227,700 12.80 12.90 12.60 17,500 0 0.2
17/06/2021
12.80
 189,000 12.75 12.80 12.60 9,000 3,600 0.1
16/06/2021
12.75
 179,800 12.70 12.90 12.60 4,900 10,900 -0.1
15/06/2021
12.70
 248,800 12.10 12.85 12.05 22,300 9,500 0.2
14/06/2021
12.10
 174,500 12.05 12.10 11.95 16,500 0 0.2
11/06/2021
12.05
 205,000 12.10 12.15 12 31,500 0 0.4
10/06/2021
12.10
 236,500 12.10 12.10 11.95 6,100 200 0.1
09/06/2021
12.10
 190,500 12.05 12.10 11.95 6,000 0 0.1
08/06/2021
12.05
 207,300 12.10 12.15 11.90 9,200 300 0.1
07/06/2021
12.10
 221,300 12.10 12.15 11.95 1,700 0 0.0
04/06/2021
12.10
 204,900 12 12.10 12 27,600 0 0.3
03/06/2021
12
 256,000 11.90 12 11.70 4,800 0 0.1
02/06/2021
11.90
 189,400 11.85 11.90 11.60 0 0 0
01/06/2021
11.85
 96,200 11.90 11.90 11.75 0 500 -0.0
31/05/2021
11.90
 212,100 11.95 11.95 11.65 0 800 -0.0
28/05/2021
11.95
 227,200 11.90 11.95 11.70 300 600 -0.0
27/05/2021
11.90
 209,600 12.05 12.05 11.75 0 2,800 -0.0
26/05/2021
12.05
 251,300 12 12.05 11.85 4,000 0 0.0
25/05/2021
12
 194,800 11.95 12 11.75 2,000 1,100 0.0
24/05/2021
11.95
 230,400 12.10 12.10 11.80 6,500 0 0.1
21/05/2021
12.10
 251,100 12 12.10 11.65 1,200 1,300 -0.0
20/05/2021
12
 247,800 12.05 12.05 11.60 5,300 12,300 -0.1
19/05/2021
12.05
 251,300 12.40 12.40 11.95 1,100 11,900 -0.1
18/05/2021
12.40
 266,300 12.60 12.60 12.25 300 18,300 -0.2
17/05/2021
12.60
 218,800 12.70 12.70 12.45 0 12,200 -0.2
14/05/2021
12.70
 241,200 12.70 12.70 12.60 900 3,600 -0.0
13/05/2021
12.70
 259,800 12.80 12.80 12.65 2,000 400 0.0
12/05/2021
12.80
 238,000 12.60 12.80 12.55 17,600 0 0.2
11/05/2021
12.60
 228,200 12.50 12.60 12.30 3,500 4,300 -0.0
10/05/2021
12.50
 205,800 12.85 12.85 12.50 0 8,700 -0.1
07/05/2021
12.85
 230,900 12.75 12.85 12.35 9,100 13,400 -0.1
06/05/2021
12.75
 193,000 12.95 12.95 12.65 0 12,000 -0.2
05/05/2021
12.95
 213,700 12.90 13.05 12.85 0 2,800 -0.0
04/05/2021
12.90
 250,900 12.80 12.90 12.10 200 10,200 -0.1
29/04/2021
12.80
 216,400 13.10 13.20 12.80 200 14,600 -0.2
28/04/2021
13.10
 240,000 13.25 13.25 12.85 5,400 3,500 0.0
27/04/2021
13.25
 205,500 13.35 13.35 13.15 0 4,100 -0.1
26/04/2021
13.35
 214,000 13.60 13.65 13.30 0 15,800 -0.2
23/04/2021
13.60
 225,100 13.70 13.70 12.75 0 100 -0.0
22/04/2021
13.70
 182,300 14.25 14.25 13.70 1,200 600 0.0
20/04/2021
14.25
 244,300 14.40 14.45 14 300 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |