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)
27/04/2018
13.52
 246,520 13.52 13.62 13.47 0 0 0
26/04/2018
13.52
 105,430 13.52 13.57 13.27 0 3,670 -0.1
24/04/2018
13.52
 231,510 13.37 13.52 13.27 100 0 0.0
23/04/2018
13.37
 210,990 14.15 14.25 13.37 0 0 0
20/04/2018
14.15
 140,430 14.10 14.35 14.06 0 0 0
19/04/2018
14.10
 265,430 14.25 14.35 13.76 0 0 0
18/04/2018
14.25
 106,170 14.54 14.54 14.25 0 0 0
17/04/2018
14.54
 250,810 14.35 14.74 14.30 0 0 0
16/04/2018
14.35
 177,570 14.35 14.49 14.15 0 0 0
13/04/2018
14.35
 108,230 14.84 14.84 14.25 0 0 0
12/04/2018
14.84
 234,600 14.93 14.93 14.40 0 420 -0.0
11/04/2018
14.93
 257,510 15.42 15.67 14.64 0 1,700 -0.0
10/04/2018
15.42
 296,000 15.52 15.67 15.37 2,000 0 0.0
09/04/2018
15.52
 130,710 15.32 15.81 15.47 0 0 0
06/04/2018
15.32
 321,300 15.23 15.47 15.23 0 0 0
05/04/2018
15.23
 221,720 15.13 15.23 15.03 0 900 -0.0
04/04/2018
15.13
 182,190 14.93 15.32 15.03 0 24,200 -0.4
03/04/2018
14.93
 242,520 14.59 15.13 14.45 0 14,570 -0.2
02/04/2018
14.59
 201,170 14.54 14.64 14.45 0 30 -0.0
30/03/2018
14.54
 306,580 14.45 14.64 14.35 0 0 0
29/03/2018
14.45
 344,730 14.49 14.64 14.40 0 0 0
28/03/2018
14.49
 296,550 14.45 14.64 14.35 0 0 0
27/03/2018
14.45
 180,630 14.64 14.84 14.45 0 0 0
26/03/2018
14.64
 172,510 14.30 14.74 14.35 0 0 0
23/03/2018
14.30
 135,390 15.23 15.23 14.25 500 100 0.0
22/03/2018
15.23
 215,660 15.62 15.62 15.13 0 0 0
21/03/2018
15.62
 339,080 15.76 16.30 15.62 3,000 5,680 -0.0
20/03/2018
15.76
 205,550 15.71 15.81 15.62 30 100 -0.0
19/03/2018
15.71
 297,470 15.32 15.71 15.13 0 300 -0.0
16/03/2018
15.32
 207,910 15.62 15.71 15.13 20 0 0.0
15/03/2018
15.62
 522,190 16.40 16.40 15.47 0 0 0
14/03/2018
16.40
 250,220 16.54 16.79 16.30 1,100 0 0.0
13/03/2018
16.54
 224,500 16.50 16.59 16.40 70 0 0.0
12/03/2018
16.50
 211,160 16.59 16.89 16.50 100 0 0.0
09/03/2018
16.59
 197,720 16.69 16.79 16.50 100 0 0.0
08/03/2018
16.69
 204,230 16.69 17.18 16.59 0 0 0
07/03/2018
16.69
 232,880 17.08 17.08 16.64 0 1,000 -0.0
06/03/2018
17.08
 207,390 16.79 17.18 16.69 0 0 0
05/03/2018
16.79
 269,010 16.59 17.18 16.50 38,820 0 0.7
02/03/2018
16.59
 203,440 16.40 16.59 15.81 9,350 0 0.2
01/03/2018
16.40
 158,380 17.08 17.08 16.40 1,000 0 0.0
28/02/2018
17.08
 288,090 18.11 18.11 17.08 420 0 0.0
27/02/2018
18.11
 297,820 18.25 18.35 18.06 0 0 0
26/02/2018
18.25
 340,210 17.76 18.55 17.96 1,000 1,000 -0.0
23/02/2018
17.76
 266,450 17.57 17.86 17.47 0 0 0
22/02/2018
17.57
 220,250 17.47 17.67 17.18 80 0 0.0
21/02/2018
17.47
 243,430 16.69 17.47 16.50 0 0 0
13/02/2018
16.69
 228,960 16.98 16.98 16.20 100 0 0.0
12/02/2018
16.98
 224,990 16.98 17.03 16.20 800 0 0.0
09/02/2018
16.98
 304,430 16.98 17.03 16.69 1,000 80 0.0
08/02/2018
16.98
 321,230 16.59 17.13 16.79 0 0 0
07/02/2018
16.59
 404,890 15.52 16.59 15.62 0 0 0
06/02/2018
15.52
 213,750 16.40 16.40 15.28 400 310 0.0
05/02/2018
16.40
 204,200 16.59 16.69 16.40 500 240 0.0
02/02/2018
16.59
 752,770 16.50 16.69 16.40 0 0 0
01/02/2018
16.50
 654,690 16.59 16.69 16.40 0 0 0
31/01/2018
16.59
 230,960 16.59 16.79 16.50 0 0 0
30/01/2018
16.59
 281,050 16.59 16.69 16.50 10 0 0.0
29/01/2018
16.59
 370,160 16.98 16.98 16.59 0 0 0
26/01/2018
16.98
 337,490 16.79 17.13 16.50 0 0 0
25/01/2018
16.79
 229,760 16.74 16.89 16.59 740 4,700 -0.1
22/01/2018
16.74
 212,260 16.59 16.79 16.59 30 0 0.0
19/01/2018
16.59
 202,570 16.20 17.08 16.20 0 0 0
18/01/2018
16.20
 209,930 16.01 16.59 16.01 0 0 0
17/01/2018
16.01
 638,080 17.18 17.37 16.01 920 2,500 -0.0
16/01/2018
17.18
 554,890 17.13 17.33 16.79 5,820 0 0.1
15/01/2018
17.13
 442,610 17.08 17.18 16.69 2,000 0 0.0
12/01/2018
17.08
 624,450 17.08 17.18 16.20 2,500 0 0.0
11/01/2018
17.08
 464,130 16.84 17.13 16.54 0 800 -0.0
10/01/2018
16.84
 219,610 16.69 16.89 16.40 600 0 0.0
09/01/2018
16.69
 202,190 16.79 16.79 16.45 100 0 0.0
08/01/2018
16.79
 232,070 16.50 16.79 16.45 0 0 0
05/01/2018
16.50
 234,760 16.40 16.69 16.15 110 0 0.0
04/01/2018
16.40
 265,770 16.40 16.69 16.40 0 0 0
03/01/2018
16.40
 330,440 16.01 16.69 16.01 0 0 0
02/01/2018
16.01
 246,050 15.71 16.59 15.62 0 0 0
29/12/2017
15.71
 268,860 15.81 16.11 15.71 0 0 0
28/12/2017
15.81
 260,870 15.52 15.81 15.32 0 0 0
27/12/2017
15.52
 271,240 15.76 15.81 15.23 0 0 0
26/12/2017
15.76
 313,810 15.71 16.01 15.42 0 0 0
25/12/2017
15.71
 302,410 15.62 15.76 15.52 0 0 0
22/12/2017
15.62
 409,760 14.93 15.96 14.98 100 3,570 -0.1
21/12/2017
14.93
 278,500 15.13 15.52 14.93 0 0 0
20/12/2017
15.13
 289,460 15.32 15.52 15.13 0 0 0
19/12/2017
15.32
 281,640 15.62 16.11 15.13 100 0 0.0
18/12/2017
15.62
 307,210 15.42 15.71 15.13 10 0 0.0
15/12/2017
15.42
 401,050 15.91 16.30 15.42 0 500 -0.0
14/12/2017
15.91
 340,970 15.32 15.91 15.03 200 0 0.0
13/12/2017
15.32
 271,100 15.03 15.52 14.74 0 0 0
12/12/2017
15.03
 389,430 15.23 15.32 14.74 0 0 0
11/12/2017
15.23
 297,660 15.42 15.62 15.13 0 0 0
08/12/2017
15.42
 290,920 15.03 15.52 15.13 1,120 0 0.0
07/12/2017
15.03
 268,840 14.35 15.32 14.54 0 0 0
06/12/2017
14.35
 346,350 14.64 14.84 14.35 0 0 0
05/12/2017
14.64
 382,100 14.49 14.79 14.25 400 420 -0.0
04/12/2017
14.49
 252,040 14.40 14.54 14.10 1,700 0 0.0
01/12/2017
14.40
 299,970 14.54 14.54 14.10 0 1,000 -0.0
30/11/2017
14.54
 440,990 13.86 14.69 13.86 0 0 0
29/11/2017
13.86
 295,890 13.86 13.91 13.67 0 0 0
28/11/2017
13.86
 318,860 13.81 13.86 13.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |