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
(2024-08-21) 		-0.25 -2.92% 48,000 -187 -0.0
8.18
8.55
8.30
2 tháng
(2024-07-22) 		-0.09 -1.07% 242,200 -24,087 -0.2
8.16
9.36
8.30
3 tháng
(2024-06-24) 		0.03 0.36% 841,800 -49,587 -0.5
8.16
10
8.30
6 tháng
(2024-03-25) 		-0.53 -6% 1,389,300 -87,587 -0.8
8.16
10
8.30
12 tháng
(2023-09-26) 		-0.50 -5.68% 3,096,500 -157,487 -1.4
7.90
10
8.30
24 tháng
(2022-10-03) 		-1.01 -10.85% 9,718,100 -109,057 -0.9
6.32
10.50
8.30
36 tháng
(2021-10-06) 		-5.15 -38.29% 39,836,900 50,543 1.7
6.32
18.15
8.30
60 tháng
(2019-10-17) 		-13.90 -62.61% 154,148,260 234,593 3.8
6.32
22.50
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
17.96
 579,360 17.47 17.96 17.52 0 3,000 -0.1
18/09/2018
17.47
 536,270 17.33 17.47 16.89 0 0 0
17/09/2018
17.33
 682,180 17.33 17.37 16.89 0 0 0
14/09/2018
17.33
 633,770 17.18 17.33 16.98 0 0 0
13/09/2018
17.18
 665,620 17.18 17.23 16.84 0 0 0
12/09/2018
17.18
 635,730 16.98 17.18 16.89 2,200 0 0.0
11/09/2018
16.98
 439,760 16.89 17.08 16.79 0 0 0
10/09/2018
16.89
 439,680 16.89 16.98 16.74 0 0 0
07/09/2018
16.89
 436,210 16.79 16.93 16.74 0 0 0
06/09/2018
16.79
 418,660 16.84 16.93 16.64 0 100 -0.0
05/09/2018
16.84
 442,340 17.13 17.18 16.84 0 230 -0.0
04/09/2018
17.13
 453,350 17.28 17.33 16.98 0 0 0
31/08/2018
17.28
 406,310 17.37 17.42 17.08 100 0 0.0
30/08/2018
17.37
 460,090 17.18 17.37 16.93 0 270 -0.0
29/08/2018
17.18
 466,410 17.57 17.57 16.93 30 0 0.0
28/08/2018
17.57
 457,510 17.52 17.62 17.42 0 0 0
27/08/2018
17.52
 421,870 17.42 17.57 17.37 200 3,000 -0.1
24/08/2018
17.42
 483,480 17.37 17.42 16.89 0 4,790 -0.1
23/08/2018
17.37
 461,630 17.23 17.37 16.64 0 1,210 -0.0
22/08/2018
17.23
 469,130 17.13 17.33 16.98 0 11,000 -0.2
21/08/2018
17.13
 413,640 17.13 17.23 16.35 0 0 0
20/08/2018
17.13
 392,020 17.08 17.18 16.84 0 0 0
17/08/2018
17.08
 416,180 16.40 17.08 16.50 0 2,000 -0.0
16/08/2018
16.40
 530,300 16.15 16.54 15.81 0 400 -0.0
15/08/2018
16.15
 415,600 16.59 16.74 16.15 0 0 0
14/08/2018
16.59
 498,860 16.98 17.03 16.59 270 0 0.0
13/08/2018
16.98
 463,810 16.84 16.98 16.54 0 560 -0.0
10/08/2018
16.84
 522,460 16.50 16.84 16.11 0 2,810 -0.0
09/08/2018
16.50
 508,830 16.01 16.50 16.01 0 7,000 -0.1
08/08/2018
16.01
 438,350 16.01 16.25 15.91 0 0 0
07/08/2018
16.01
 587,160 16.01 16.11 15.91 0 0 0
06/08/2018
16.01
 429,170 16.25 16.25 15.81 0 0 0
03/08/2018
16.25
 505,710 16.25 16.40 16.06 0 0 0
02/08/2018
16.25
 489,260 16.20 16.25 15.67 0 0 0
01/08/2018
16.20
 588,090 16.30 16.45 15.81 400 0 0.0
31/07/2018
16.30
 550,880 15.91 16.30 15.62 0 0 0
30/07/2018
15.91
 579,560 16.01 16.30 15.91 0 1,000 -0.0
27/07/2018
16.01
 538,070 15.62 16.11 15.67 0 10 -0.0
26/07/2018
15.62
 500,360 15.42 15.62 15.42 0 0 0
25/07/2018
15.42
 469,790 15.37 15.52 15.37 0 0 0
24/07/2018
15.37
 403,260 15.13 15.52 15.13 0 0 0
23/07/2018
15.13
 158,530 15.03 15.23 15.03 10 0 0.0
20/07/2018
15.03
 146,810 14.93 15.08 14.84 0 0 0
19/07/2018
14.93
 145,310 14.84 15.13 14.84 0 0 0
18/07/2018
14.84
 190,500 14.84 15.23 14.84 0 0 0
17/07/2018
14.84
 209,070 14.64 14.84 14.45 0 0 0
16/07/2018
14.64
 159,850 14.64 14.64 14.45 0 0 0
13/07/2018
14.64
 323,710 14.45 14.64 14.10 0 0 0
12/07/2018
14.45
 229,040 14.35 14.45 14.06 0 0 0
11/07/2018
14.35
 261,430 14.64 14.64 14.15 0 10,000 -0.1
10/07/2018
14.64
 256,390 14.74 14.84 14.45 0 0 0
09/07/2018
14.74
 181,430 14.64 14.74 14.35 0 0 0
06/07/2018
14.64
 264,120 14.35 14.64 14.25 0 0 0
05/07/2018
14.35
 284,990 14.45 14.45 14.06 0 0 0
04/07/2018
14.45
 258,140 14.30 14.45 13.96 0 0 0
03/07/2018
14.30
 257,090 14.45 14.45 14.15 0 0 0
02/07/2018
14.45
 275,500 14.06 14.45 13.96 0 0 0
29/06/2018
14.06
 323,770 15.03 15.18 14.06 0 0 0
28/06/2018
15.03
 310,900 14.98 15.03 14.69 0 0 0
27/06/2018
14.98
 200,630 14.93 14.98 14.64 0 0 0
26/06/2018
14.93
 378,480 14.64 14.93 14.59 0 0 0
25/06/2018
14.64
 210,990 14.64 14.69 14.45 0 0 0
22/06/2018
14.64
 267,880 14.45 14.64 14.15 0 0 0
21/06/2018
14.45
 164,500 14.64 14.64 14.40 0 0 0
20/06/2018
14.64
 323,630 14.30 14.64 14.20 0 0 0
19/06/2018
14.30
 232,790 14.45 14.45 13.62 0 0 0
18/06/2018
14.45
 345,640 14.89 14.89 14.15 0 0 0
15/06/2018
14.89
 359,540 14.84 14.93 14.59 0 0 0
14/06/2018
14.84
 102,930 14.84 14.93 14.45 0 881,910 -13.9
13/06/2018
14.84
 269,920 14.64 14.84 14.54 0 0 0
12/06/2018
14.64
 128,060 14.74 14.74 14.54 0 1,659,670 -24.9
11/06/2018
14.74
 296,230 14.64 14.74 14.45 0 280,150 -4.2
08/06/2018
14.64
 338,610 14.54 14.64 14.45 0 318,280 -4.7
07/06/2018
14.54
 151,430 14.69 14.69 14.54 0 0 0
06/06/2018
14.69
 152,840 14.64 14.74 14.54 10 0 0.0
05/06/2018
14.64
 167,820 14.64 14.74 14.54 5,000 1,000 0.1
04/06/2018
14.64
 239,450 14.54 14.64 14.45 0 0 0
01/06/2018
14.54
 353,930 14.06 14.59 14.06 0 0 0
31/05/2018
14.06
 80,680 14.06 14.15 13.96 10 0 0.0
30/05/2018
14.06
 110,940 13.86 14.06 13.86 0 0 0
29/05/2018
13.86
 72,230 13.67 13.86 13.67 0 0 0
28/05/2018
13.67
 50,880 13.96 13.96 13.47 3,000 0 0.0
25/05/2018
13.96
 69,430 14.20 14.25 13.96 2,000 0 0.0
24/05/2018
14.20
 237,720 14.25 14.35 14.06 0 110 -0.0
23/05/2018
14.25
 180,190 14.06 14.25 13.86 0 0 0
22/05/2018
14.06
 282,270 14.15 14.25 13.96 0 0 0
21/05/2018
14.15
 275,130 14.35 14.35 14.06 0 0 0
18/05/2018
14.35
 219,830 14.25 14.45 13.96 0 0 0
17/05/2018
14.25
 280,480 14.15 14.35 14.06 0 0 0
16/05/2018
14.15
 289,120 14.25 14.25 13.96 0 910 -0.0
15/05/2018
14.25
 116,040 14.15 14.25 14.06 0 0 0
14/05/2018
14.15
 169,550 13.96 14.15 13.67 3,200 0 0.0
11/05/2018
13.96
 212,370 13.67 13.96 13.37 4,300 0 0.1
10/05/2018
13.67
 40,450 13.67 13.76 13.67 0 0 0
09/05/2018
13.67
 91,400 13.76 13.76 13.67 3,000 0 0.0
08/05/2018
13.76
 169,490 13.86 13.91 13.67 10,000 0 0.1
07/05/2018
13.86
 193,230 13.57 13.86 13.57 0 0 0
04/05/2018
13.57
 105,920 13.47 13.57 13.47 3,000 0 0.0
03/05/2018
13.47
 218,390 13.27 13.47 13.18 0 0 0
02/05/2018
13.27
 205,480 13.52 13.86 13.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |