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)
27/11/2017
13.81
 318,830 13.96 14.06 13.47 0 9,000 -0.1
24/11/2017
13.96
 369,200 13.37 14.15 13.18 0 0 0
23/11/2017
13.37
 489,490 13.67 13.96 13.37 0 0 0
22/11/2017
13.67
 518,500 13.86 13.96 13.08 100 0 0.0
21/11/2017
13.86
 393,060 13.76 14.15 13.76 0 0 0
20/11/2017
13.76
 342,840 13.37 13.91 13.08 3,140,000 0 44.0
17/11/2017
13.37
 301,170 13.47 13.47 12.98 10,000 18,000 -0.1
16/11/2017
13.47
 232,140 12.98 13.76 12.79 0 0 0
15/11/2017
12.98
 670,710 13.32 13.32 12.98 140 0 0.0
14/11/2017
13.32
 705,450 12.49 13.32 12.35 2,000 0 0.0
13/11/2017
12.49
 345,750 12.35 12.49 12.30 3,000 0 0.0
10/11/2017
12.35
 235,770 12.98 13.67 12.30 2,000 0 0.0
09/11/2017
12.98
 225,900 13.76 13.76 12.84 0 0 0
08/11/2017
13.76
 269,630 13.23 13.76 12.79 2,000 0 0.0
07/11/2017
13.23
 364,790 13.57 13.67 13.18 2,000 1,947,670 -28.8
06/11/2017
13.57
 326,570 13.96 13.96 13.37 0 0 0
03/11/2017
13.96
 326,240 14.15 14.45 13.96 0 0 0
02/11/2017
14.15
 871,160 14.45 14.74 14.15 0 0 0
01/11/2017
14.45
 201,500 15.03 15.03 14.15 3,000 500 0.0
31/10/2017
15.03
 335,310 14.64 15.13 14.01 1,133,000 500 17.0
30/10/2017
14.64
 701,320 14.15 15.13 14.06 349,000 1,000 5.0
27/10/2017
14.15
 439,620 14.01 14.15 13.86 364,000 0 5.2
26/10/2017
14.01
 307,390 14.06 14.06 13.86 103,100 0 1.5
25/10/2017
14.06
 229,400 13.86 14.06 13.67 0 0 0
24/10/2017
13.86
 80,570 13.57 13.86 12.98 0 15,150 -0.2
23/10/2017
13.57
 72,500 14.06 14.06 13.18 0 38,670 -0.5
20/10/2017
14.06
 31,130 14.06 14.06 13.76 0 17,610 -0.3
19/10/2017
14.06
 89,710 13.67 14.06 13.76 0 0 0
18/10/2017
13.67
 127,870 14.06 14.06 13.67 0 0 0
17/10/2017
14.06
 80,560 14.15 14.15 13.76 0 0 0
16/10/2017
14.15
 105,390 14.15 14.15 13.67 0 0 0
13/10/2017
14.15
 139,130 14.15 14.20 13.86 0 1,000 -0.0
12/10/2017
14.15
 106,360 14.20 14.35 13.96 0 0 0
11/10/2017
14.20
 246,810 13.67 14.35 13.57 0 0 0
10/10/2017
13.67
 118,080 14.06 14.15 13.57 30 0 0.0
09/10/2017
14.06
 117,380 13.67 14.06 13.47 0 0 0
06/10/2017
13.67
 116,910 13.37 13.67 12.59 0 0 0
05/10/2017
13.37
 135,190 14.15 14.20 13.18 0 0 0
04/10/2017
14.15
 132,440 14.06 14.15 13.67 0 50 -0.0
03/10/2017
14.06
 124,570 14.15 14.15 13.57 0 0 0
02/10/2017
14.15
 114,180 14.35 14.35 13.67 0 0 0
29/09/2017
14.35
 420,960 13.96 14.45 13.76 0 30,450 -0.4
28/09/2017
13.96
 332,260 13.76 13.96 13.32 0 0 0
27/09/2017
13.76
 223,710 13.27 13.76 12.74 0 0 0
26/09/2017
13.27
 135,010 14.25 14.25 13.27 0 0 0
25/09/2017
14.25
 352,940 13.57 14.25 13.18 0 0 0
22/09/2017
13.57
 126,110 13.81 13.96 13.37 0 0 0
21/09/2017
13.81
 363,620 13.37 13.86 12.98 0 0 0
20/09/2017
13.37
 351,440 12.64 13.37 12.30 520 300 0.0
19/09/2017
12.64
 137,450 12.49 12.64 12.10 0 300 -0.0
18/09/2017
12.49
 200,920 12.15 12.49 12.01 0 0 0
15/09/2017
12.15
 267,470 11.66 12.15 11.62 0 0 0
14/09/2017
11.66
 201,800 11.57 11.81 11.52 0 0 0
13/09/2017
11.57
 108,940 11.76 11.91 11.57 0 0 0
12/09/2017
11.76
 231,600 11.37 11.91 11.37 300 0 0.0
11/09/2017
11.37
 144,290 11.71 11.71 11.37 0 0 0
08/09/2017
11.71
 303,850 11.52 11.71 11.32 0 0 0
07/09/2017
11.52
 347,890 11.47 12.10 11.32 0 0 0
06/09/2017
11.47
 537,110 10.74 11.47 10.54 0 0 0
05/09/2017
10.74
 65,460 10.93 10.93 10.44 0 0 0
01/09/2017
10.93
 60,810 10.74 10.93 10.64 0 0 0
31/08/2017
10.74
 296,030 11.22 11.22 10.64 10 0 0.0
30/08/2017
11.22
 225,860 10.64 11.22 10.44 0 0 0
29/08/2017
10.64
 100,540 10.44 10.74 10.30 0 0 0
28/08/2017
10.44
 138,150 10.35 10.54 10.15 0 0 0
25/08/2017
10.35
 111,070 10.20 10.44 10.00 0 0 0
24/08/2017
10.20
 101,620 10.20 10.40 9.96 0 0 0
23/08/2017
10.20
 90,810 10.05 10.30 10.05 0 0 0
22/08/2017
10.05
 136,290 10.44 10.54 10.05 3,500 0 0.0
21/08/2017
10.44
 77,020 10.54 10.54 10.35 0 0 0
18/08/2017
10.54
 100,790 10.69 10.69 10.20 0 0 0
17/08/2017
10.69
 95,630 10.79 10.93 10.54 500 0 0.0
16/08/2017
10.79
 73,080 10.74 10.93 10.64 0 0 0
15/08/2017
10.74
 129,970 10.93 11.27 10.64 0 0 0
14/08/2017
10.93
 96,400 10.93 11.32 10.74 0 2,780 -0.0
11/08/2017
10.93
 42,160 10.79 10.93 10.69 0 0 0
10/08/2017
10.79
 212,500 10.98 11.32 10.64 5,000 0 0.1
09/08/2017
10.98
 270,950 11.42 11.47 10.83 6,180 0 0.1
08/08/2017
11.42
 114,190 11.52 11.71 11.32 200 8,460 -0.1
07/08/2017
11.52
 108,600 11.71 11.96 11.32 0 0 0
04/08/2017
11.71
 99,310 11.71 11.81 11.13 0 0 0
03/08/2017
11.71
 103,410 11.91 12.10 11.13 5,500 0 0.1
02/08/2017
11.91
 201,770 11.81 12.20 11.42 1,170 0 0.0
01/08/2017
11.81
 103,060 12.49 12.59 11.71 1,230 0 0.0
31/07/2017
12.49
 111,870 11.81 12.54 11.81 3,570 0 0.0
28/07/2017
11.81
 52,540 12.30 12.30 11.81 0 90 -0.0
27/07/2017
12.30
 141,250 11.66 12.44 12.20 600 0 0.0
26/07/2017
11.66
 85,850 10.93 11.66 11.03 0 0 0
25/07/2017
10.93
 61,190 11.13 11.42 10.69 2,000 0 0.0
24/07/2017
11.13
 97,830 11.37 11.52 11.08 2,000 0 0.0
21/07/2017
11.37
 64,360 11.71 11.71 11.37 0 0 0
20/07/2017
11.71
 99,920 12.05 12.05 11.52 0 1,100 -0.0
19/07/2017
12.05
 62,370 12.20 12.35 12.01 10,000 0 0.1
18/07/2017
12.20
 68,020 12.05 12.30 11.91 0 0 0
17/07/2017
12.05
 224,640 12.88 12.93 12.01 1,200 0 0.0
14/07/2017
12.88
 122,360 13.27 13.37 12.49 21,400 0 0.3
13/07/2017
13.27
 114,910 13.67 13.67 13.08 0 100 -0.0
12/07/2017
13.67
 159,700 13.37 13.67 13.23 0 1,210 -0.0
11/07/2017
13.37
 349,560 12.88 13.76 12.88 0 190 -0.0
10/07/2017
12.88
 298,180 13.76 13.76 12.88 690 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |