CTCP Du lịch Thành Thành Công (vng)

8.30
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)
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
19/04/2021
14.40
 245,700 14.35 14.40 14 1,400 7,300 -0.1
16/04/2021
14.35
 190,700 14.65 14.65 14.10 0 6,100 -0.1
15/04/2021
14.65
 217,700 14.85 14.90 14.60 4,900 1,400 0.1
14/04/2021
14.85
 304,000 14.40 15 14.25 6,300 10,000 -0.1
13/04/2021
14.40
 266,500 14.35 14.45 14.25 6,500 0 0.1
12/04/2021
14.35
 253,600 14.20 14.35 14.20 0 2,200 -0.0
09/04/2021
14.20
 246,200 14.35 14.40 14.10 0 5,100 -0.1
08/04/2021
14.35
 218,400 14.45 14.45 14.25 200 3,800 -0.1
07/04/2021
14.45
 203,600 14.45 14.45 14.25 300 500 -0.0
06/04/2021
14.45
 203,700 14.55 14.55 14.30 300 0 0.0
05/04/2021
14.55
 314,400 14.60 14.60 14.40 600 0 0.0
02/04/2021
14.60
 220,300 14.60 14.65 14.45 600 700 -0.0
01/04/2021
14.60
 257,900 14.65 14.65 14.40 8,100 0 0.1
31/03/2021
14.65
 270,800 14.70 14.70 14.35 4,100 0 0.1
30/03/2021
14.70
 317,200 14.80 14.80 14.45 6,000 0 0.1
29/03/2021
14.80
 270,200 14.50 15 14.55 5,700 1,900 0.1
26/03/2021
14.50
 252,600 14.80 14.80 13.80 1,600 9,200 -0.1
25/03/2021
14.80
 303,300 15.25 15.25 14.40 7,100 5,500 0.0
24/03/2021
15.25
 216,600 15.45 15.45 15.05 0 3,900 -0.1
23/03/2021
15.45
 378,100 15.55 15.65 15.20 700 17,100 -0.3
22/03/2021
15.55
 441,300 14.90 15.80 14.90 200 3,400 -0.0
19/03/2021
14.90
 358,700 14.95 14.95 14.60 3,500 600 0.0
18/03/2021
14.95
 621,900 14.25 15.15 14.20 14,600 0 0.2
17/03/2021
14.25
 389,500 14.25 14.25 14.10 20,900 16,000 0.1
16/03/2021
14.25
 298,500 14.30 14.30 14.10 12,000 0 0.2
15/03/2021
14.30
 282,800 14.20 14.40 14.20 15,000 0 0.2
12/03/2021
14.20
 279,500 14.15 14.20 14.10 11,700 2,200 0.1
11/03/2021
14.15
 258,900 14.20 14.30 14.05 0 0 0
10/03/2021
14.20
 264,300 14.15 14.30 13.95 100 0 0.0
09/03/2021
14.15
 204,700 14.35 14.40 14.10 6,500 0 0.1
08/03/2021
14.35
 288,800 14.40 14.55 14.15 400 200 0.0
05/03/2021
14.40
 232,900 13.85 14.50 13.65 5,200 0 0.1
04/03/2021
13.85
 229,900 14 14 13.60 5,600 2,000 0.0
03/03/2021
14
 310,700 14.30 14.30 13.80 2,200 0 0.0
02/03/2021
14.30
 319,500 14 14.50 14 17,700 4,200 0.2
01/03/2021
14
 336,000 13.10 14 13.10 31,000 1,000 0.4
26/02/2021
13.10
 207,300 12.95 13.10 12.85 15,500 0 0.2
25/02/2021
12.95
 214,200 12.80 12.95 12.80 3,200 0 0.0
24/02/2021
12.80
 184,900 12.80 12.95 12.70 13,300 0 0.2
23/02/2021
12.80
 236,800 12.95 12.95 12.80 600 0 0.0
22/02/2021
12.95
 201,400 12.95 12.95 12.80 300 4,000 -0.0
19/02/2021
12.95
 225,500 13 13 12.70 1,000 0 0.0
18/02/2021
13
 182,900 13.05 13.05 12.90 700 600 0.0
17/02/2021
13.05
 168,700 12.85 13.05 12.85 3,300 3,000 0.0
09/02/2021
12.85
 136,500 12.80 12.85 12.70 100 100 0
08/02/2021
12.80
 128,300 12.85 13 12.70 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |