CTCP Du lịch Thành Thành Công (vng)

8.20
-0.10
(-1.20%)
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)
27/11/2023
8
 4,500 8 8 7.85 0 0 0
24/11/2023
8
 1,600 8 8.10 7.90 0 0 0
23/11/2023
8
 3,400 8 8.05 7.90 0 0 0
22/11/2023
8
 5,000 8 8.01 8 0 0 0
21/11/2023
8
 12,000 8.01 8.01 8 0 0 0
20/11/2023
8.01
 5,300 8.10 8.29 7.81 2,000 5,000 -0.0
17/11/2023
8.10
 14,600 8.13 8.20 8.10 0 5,500 -0.0
16/11/2023
8.13
 12,600 8.16 8.20 8.04 0 0 0
15/11/2023
8.16
 14,500 8.20 8.42 8.03 100 0 0.0
14/11/2023
8.20
 700 8.35 8.35 8.03 200 0 0.0
13/11/2023
8.35
 0 8.35 8.35 8.35 0 0 0
10/11/2023
8.35
 3,800 8.31 8.35 8 0 1,000 -0.0
09/11/2023
8.31
 6,000 8.35 8.39 8.25 500 0 0.0
08/11/2023
8.35
 1,800 8.48 8.48 8.21 0 0 0
07/11/2023
8.48
 1,600 8.45 8.53 8.03 0 0 0
06/11/2023
8.45
 8,700 8.24 8.45 8.01 0 0 0
03/11/2023
8.24
 13,300 8 8.24 7.81 0 11,700 -0.1
02/11/2023
8
 35,700 8.23 8.30 8 0 21,900 -0.2
01/11/2023
8.23
 10,000 8.25 8.28 7.81 0 1,600 -0.0
31/10/2023
8.25
 3,300 8.50 8.50 8.25 0 600 -0.0
30/10/2023
8.50
 5,300 8.68 8.68 8.10 0 0 0
27/10/2023
8.68
 5,900 8.25 8.80 8.20 1,000 0 0.0
26/10/2023
8.25
 8,700 8.50 8.50 8.11 500 0 0.0
25/10/2023
8.50
 2,500 8.38 8.50 8.24 0 0 0
24/10/2023
8.38
 5,600 8.38 8.38 8.35 0 1,400 -0.0
23/10/2023
8.38
 6,700 8.39 8.50 8.38 0 0 0
20/10/2023
8.39
 12,100 8.40 8.40 8.20 0 0 0
19/10/2023
8.40
 7,500 8.55 8.55 8.11 0 4,300 -0.0
18/10/2023
8.55
 5,400 8.69 8.69 8.55 0 0 0
17/10/2023
8.69
 6,700 8.69 8.70 8.63 0 0 0
16/10/2023
8.69
 3,300 8.70 8.80 8.61 0 0 0
13/10/2023
8.70
 9,800 8.70 8.72 8.61 0 0 0
12/10/2023
8.70
 4,400 8.73 8.73 8.67 0 0 0
11/10/2023
8.73
 9,500 8.80 8.80 8.61 0 0 0
10/10/2023
8.80
 18,300 8.80 8.89 8.45 0 0 0
09/10/2023
8.80
 11,500 8.80 8.89 8.22 100 0 0.0
06/10/2023
8.80
 1,500 8.70 8.88 8.32 0 0 0
05/10/2023
8.70
 4,400 8.80 8.80 8.69 300 0 0.0
04/10/2023
8.80
 3,700 8.80 8.80 8.65 200 0 0.0
03/10/2023
8.80
 21,500 8.91 9 8.65 2,300 0 0.0
02/10/2023
8.91
 8,000 8.82 9 8.82 0 0 0
29/09/2023
8.82
 28,600 8.77 8.82 8.77 0 0 0
28/09/2023
8.77
 15,000 8.78 8.80 8.65 0 0 0
27/09/2023
8.78
 39,800 8.80 8.80 8.65 0 0 0
26/09/2023
8.80
 17,700 8.84 8.84 8.55 3,100 500 0.0
25/09/2023
8.84
 29,100 8.82 8.86 8.60 200 0 0.0
22/09/2023
8.82
 29,200 8.86 8.86 8.74 600 200 0.0
21/09/2023
8.86
 13,500 8.82 8.89 8.82 0 0 0
20/09/2023
8.82
 15,700 8.85 8.90 8.80 2,700 0 0.0
19/09/2023
8.85
 25,700 8.82 8.85 8.79 0 500 -0.0
18/09/2023
8.82
 11,300 8.88 8.90 8.82 0 0 0
15/09/2023
8.88
 26,900 8.78 8.88 8.77 1,400 0 0.0
14/09/2023
8.78
 40,400 8.83 8.93 8.78 800 0 0.0
13/09/2023
8.83
 14,100 8.90 8.98 8.80 1,200 0 0.0
12/09/2023
8.90
 34,700 8.90 9.20 8.90 0 0 0
11/09/2023
8.90
 39,600 8.92 9 8.82 200 0 0.0
08/09/2023
8.92
 14,500 8.92 8.95 8.90 500 0 0.0
07/09/2023
8.92
 33,100 8.92 9 8.91 100 0 0.0
06/09/2023
8.92
 18,800 8.99 9 8.91 400 0 0.0
05/09/2023
8.99
 44,300 8.97 9 8.89 300 1,000 -0.0
31/08/2023
8.97
 28,200 8.95 8.99 8.83 600 1,000 -0.0
30/08/2023
8.95
 33,000 9.02 9.02 8.85 100 0 0.0
29/08/2023
9.02
 31,600 9.14 9.14 9 0 0 0
28/08/2023
9.14
 26,600 9.10 9.29 9.11 1,000 0 0.0
25/08/2023
9.10
 39,000 9 9.36 9.02 2,900 7,000 -0.0
24/08/2023
9
 63,400 8.81 9.39 9 1,000 6,500 -0.0
23/08/2023
8.81
 14,100 9 9 8.81 0 0 0
22/08/2023
9
 18,700 9 9 8.79 0 0 0
21/08/2023
9
 37,200 8.90 9 8.60 700 4,400 -0.0
18/08/2023
8.90
 49,900 9.20 9.30 8.80 2,200 0 0.0
17/08/2023
9.20
 29,800 9.39 9.44 9.17 1,100 0 0.0
16/08/2023
9.39
 61,400 9.46 9.60 9.29 700 16,800 -0.2
15/08/2023
9.46
 26,700 9.46 9.55 9.35 0 0 0
14/08/2023
9.46
 38,200 9.45 9.51 9.40 100 0 0.0
11/08/2023
9.45
 46,900 9.50 9.54 9.32 20,000 0 0.2
10/08/2023
9.50
 35,500 9.57 9.65 9.40 0 0 0
09/08/2023
9.57
 40,000 9.40 9.59 9.40 0 0 0
08/08/2023
9.40
 23,200 9.30 9.45 9.25 0 0 0
07/08/2023
9.30
 29,300 9.45 9.45 9.30 100 0 0.0
04/08/2023
9.45
 16,600 9.45 9.50 9.35 0 0 0
03/08/2023
9.45
 55,900 9.48 9.63 9.45 0 0 0
02/08/2023
9.48
 16,000 9.35 9.48 9.20 0 0 0
01/08/2023
9.35
 41,600 9.30 9.55 9.35 0 5,000 -0.0
31/07/2023
9.30
 54,200 9.11 9.50 9.12 0 0 0
28/07/2023
9.11
 66,800 9.06 9.11 8.96 8,000 0 0.1
27/07/2023
9.06
 24,000 9.21 9.28 9.06 3,200 0 0.0
26/07/2023
9.21
 58,400 9.43 9.44 9.10 0 1,800 -0.0
25/07/2023
9.43
 53,700 9.73 9.91 9.41 0 0 0
24/07/2023
9.73
 40,600 9.61 9.78 9.58 0 0 0
21/07/2023
9.61
 35,800 9.77 9.77 9.58 0 0 0
20/07/2023
9.77
 10,900 9.79 9.79 9.68 0 0 0
19/07/2023
9.79
 27,100 9.65 10 9.66 0 200 -0.0
18/07/2023
9.65
 31,000 9.69 9.69 9.60 0 0 0
17/07/2023
9.69
 21,100 9.60 9.71 9.56 0 900 -0.0
14/07/2023
9.60
 9,900 9.74 9.74 9.60 500 0 0.0
13/07/2023
9.74
 9,900 9.79 9.79 9.56 0 0 0
12/07/2023
9.79
 7,500 9.85 9.85 9.55 300 0 0.0
11/07/2023
9.85
 17,600 9.94 9.94 9.52 200 0 0.0
10/07/2023
9.94
 10,300 9.52 10.05 9.89 100 500 -0.0
07/07/2023
9.52
 15,200 10.15 10.15 9.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |