CTCP Du lịch Thành Thành Công (vng)

8.20
0
(0%)
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
(2024-08-19) 		-0.18 -2.15% 52,600 713 0.0
8.18
8.55
8.20
2 tháng
(2024-07-22) 		-0.19 -2.26% 239,800 -24,187 -0.2
8.16
9.36
8.20
3 tháng
(2024-06-20) 		-0.13 -1.56% 884,500 -52,197 -0.5
8.16
10
8.20
6 tháng
(2024-03-22) 		-0.90 -9.89% 1,394,900 -87,687 -0.8
8.16
10
8.20
12 tháng
(2023-09-25) 		-0.64 -7.24% 3,123,200 -157,387 -1.4
7.90
10
8.20
24 tháng
(2022-09-29) 		-1.75 -17.59% 9,755,000 -109,657 -0.9
6.32
10.50
8.20
36 tháng
(2021-10-04) 		-5.15 -38.58% 40,273,800 52,443 1.7
6.32
18.15
8.20
60 tháng
(2019-10-15) 		-14.05 -63.15% 154,759,200 236,043 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)
24/04/2024
8.80
 13,100 8.74 8.80 8.74 5,200 0 0.0
23/04/2024
8.78
 2,600 8.50 8.79 8.41 100 0 0.0
22/04/2024
8.41
 5,700 8.41 8.51 8.41 100 0 0.0
19/04/2024
8.60
 14,900 8.20 8.69 8.20 200 200 -0.0
17/04/2024
8.80
 1,700 8.85 8.85 8.60 0 900 -0.0
16/04/2024
8.85
 23,600 8.60 8.85 8.45 0 0 0
15/04/2024
8.80
 5,000 8.91 8.91 8.80 0 0 0
12/04/2024
9.06
 3,800 8.80 9.06 8.80 0 2,000 -0.0
11/04/2024
9
 2,000 8.90 9 8.90 0 0 0
10/04/2024
8.99
 1,100 9.10 9.10 8.99 0 0 0
09/04/2024
9.09
 600 9 9.14 8.70 0 0 0
08/04/2024
9
 8,500 8.86 9 8.80 0 0 0
05/04/2024
9
 1,800 8.99 9 8.99 0 0 0
04/04/2024
8.99
 2,200 8.84 9.05 8.84 100 0 0.0
03/04/2024
8.99
 11,600 8.85 9.03 8.85 500 100 0.0
02/04/2024
8.85
 33,800 8.86 9.19 8.83 0 7,100 -0.1
01/04/2024
8.90
 3,900 9.10 9.27 8.90 0 600 -0.0
29/03/2024
9
 6,500 8.87 9 8.82 0 300 -0.0
28/03/2024
8.87
 14,600 8.84 8.87 8.84 0 0 0
27/03/2024
8.90
 11,000 8.90 8.99 8.90 200 0 0.0
26/03/2024
8.89
 15,900 8.91 8.95 8.89 0 0 0
25/03/2024
8.83
 8,100 9.10 9.10 8.83 0 0 0
22/03/2024
9.10
 8,000 9.10 9.10 8.83 0 0 0
21/03/2024
9.10
 7,500 9 9.10 8.68 1,200 1,300 -0.0
20/03/2024
9
 5,300 9.18 9.18 8.56 0 0 0
19/03/2024
9.18
 3,600 9.02 9.18 9 0 0 0
18/03/2024
9.02
 31,100 9.10 9.17 9 5,300 0 0.0
15/03/2024
9.10
 4,700 9.02 9.10 9.01 0 0 0
14/03/2024
9.02
 900 9.14 9.14 9.02 0 0 0
13/03/2024
9.14
 4,400 9 9.14 8.99 2,200 0 0.0
12/03/2024
9
 1,500 9.02 9.10 9 0 0 0
11/03/2024
9.02
 11,800 9.03 9.03 9 0 200 -0.0
08/03/2024
9.03
 8,800 9.15 9.15 9 400 0 0.0
07/03/2024
9.15
 6,600 9.25 9.25 9.10 0 0 0
06/03/2024
9.25
 7,300 9.02 9.36 8.90 0 300 -0.0
05/03/2024
9.02
 10,700 9.01 9.10 9.02 0 0 0
04/03/2024
9.01
 24,700 9.05 9.21 9.01 0 2,700 -0.0
01/03/2024
9.05
 8,100 8.91 9.05 8.90 600 0 0.0
29/02/2024
8.91
 1,900 8.91 8.91 8.86 0 0 0
28/02/2024
8.91
 8,200 9 9 8.90 0 800 -0.0
27/02/2024
9
 5,300 9 9 9 0 0 0
26/02/2024
9
 7,200 9 9 8.93 0 0 0
23/02/2024
9
 10,800 9 9 8.90 0 0 0
22/02/2024
9
 2,200 9.01 9.01 9 100 0 0.0
21/02/2024
9.01
 7,800 9.27 9.29 9.01 100 500 -0.0
20/02/2024
9.27
 8,100 9.28 9.28 8.93 100 3,000 -0.0
19/02/2024
9.28
 5,800 8.93 9.30 8.95 5,100 0 0.0
16/02/2024
8.93
 9,200 8.92 9.30 8.89 0 0 0
15/02/2024
8.92
 6,200 8.91 8.92 8.90 600 0 0.0
07/02/2024
8.91
 800 8.91 8.91 8.91 0 0 0
06/02/2024
8.91
 1,000 8.91 8.91 8.65 0 0 0
05/02/2024
8.91
 2,100 8.91 8.91 8.91 0 0 0
02/02/2024
8.91
 600 8.90 8.91 8.91 0 0 0
01/02/2024
8.90
 4,000 8.99 8.99 8.85 0 0 0
31/01/2024
8.99
 1,800 9.15 9.15 8.55 0 0 0
30/01/2024
9.15
 600 8.87 9.15 8.37 0 0 0
29/01/2024
8.87
 3,200 8.99 9 8.87 0 0 0
26/01/2024
8.99
 7,000 9 9 8.47 0 6,000 -0.1
25/01/2024
9
 1,300 8.91 9 8.42 0 400 -0.0
24/01/2024
8.91
 3,500 9 9 8.91 0 0 0
23/01/2024
9
 1,000 9.20 9.20 9 0 0 0
22/01/2024
9.20
 0 9.20 9.20 9.20 0 0 0
19/01/2024
9.20
 5,500 9.10 9.30 9.10 0 0 0
18/01/2024
9.10
 9,300 9.23 9.23 8.91 300 0 0.0
17/01/2024
9.23
 9,400 9.26 9.26 8.95 1,000 900 0.0
16/01/2024
9.26
 7,500 9 9.39 8.95 0 0 0
15/01/2024
9
 12,200 9.10 9.50 8.90 0 0 0
12/01/2024
9.10
 1,500 9.30 9.44 9.05 0 0 0
11/01/2024
9.30
 800 9.05 9.55 8.91 0 0 0
10/01/2024
9.05
 11,700 9.04 9.20 9 0 0 0
09/01/2024
9.04
 7,000 9.25 9.25 9 0 0 0
08/01/2024
9.25
 10,000 9.12 9.29 9.02 100 1,000 -0.0
05/01/2024
9.12
 8,100 9.51 9.51 9.06 3,200 1,300 0.0
04/01/2024
9.51
 5,200 9.52 9.52 9.41 0 100 -0.0
03/01/2024
9.52
 6,200 9.98 9.98 9.41 0 2,700 -0.0
02/01/2024
9.98
 10,700 10 10 9.50 0 0 0
29/12/2023
10
 359,900 9.80 10 9.12 0 4,000 -0.0
28/12/2023
9.80
 124,400 9.55 9.80 8.93 0 5,500 -0.1
27/12/2023
9.55
 58,000 9.45 9.55 8.80 0 7,100 -0.1
26/12/2023
9.45
 34,500 9.55 9.55 9.16 100 7,000 -0.1
25/12/2023
9.55
 74,200 8.95 9.55 8.85 900 0 0.0
22/12/2023
8.95
 82,800 8.40 8.95 8.39 1,200 6,300 -0.0
21/12/2023
8.40
 34,200 8.14 8.40 8.05 0 0 0
20/12/2023
8.14
 3,700 8.01 8.14 8.01 0 0 0
19/12/2023
8.01
 15,000 8.10 8.10 7.95 0 400 -0.0
18/12/2023
8.10
 9,500 8.12 8.12 7.90 500 0 0.0
15/12/2023
8.12
 2,400 7.90 8.14 8.12 0 0 0
14/12/2023
7.90
 15,500 8.13 8.13 7.90 0 0 0
13/12/2023
8.13
 26,600 8.08 8.18 8 0 0 0
12/12/2023
8.08
 2,000 8.10 8.18 8.02 0 0 0
11/12/2023
8.10
 10,800 8.11 8.12 8.01 1,000 0 0.0
08/12/2023
8.11
 3,500 8.11 8.17 8.11 0 0 0
07/12/2023
8.11
 4,800 8.22 8.22 8.10 0 0 0
06/12/2023
8.22
 39,500 8.17 8.22 8 100 0 0.0
05/12/2023
8.17
 10,500 8.17 8.18 7.90 200 0 0.0
04/12/2023
8.17
 6,700 8.14 8.18 8 0 0 0
01/12/2023
8.14
 5,400 8.17 8.17 7.80 0 0 0
30/11/2023
8.17
 2,200 8 8.39 7.96 0 0 0
29/11/2023
8
 6,200 8 8 7.90 500 0 0.0
28/11/2023
8
 3,400 8 8.19 7.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |