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
(2024-08-20) 		-0.35 -4.09% 48,700 513 0.0
8.18
8.55
8.20
2 tháng
(2024-07-22) 		-0.19 -2.26% 241,400 -24,087 -0.2
8.16
9.36
8.20
3 tháng
(2024-06-21) 		-0.10 -1.20% 862,600 -52,197 -0.5
8.16
10
8.20
6 tháng
(2024-03-25) 		-0.63 -7.13% 1,388,500 -87,587 -0.8
8.16
10
8.20
12 tháng
(2023-09-25) 		-0.64 -7.24% 3,124,800 -157,287 -1.4
7.90
10
8.20
24 tháng
(2022-09-30) 		-1.80 -18% 9,740,700 -109,557 -0.9
6.32
10.50
8.20
36 tháng
(2021-10-05) 		-5.20 -38.81% 40,053,200 48,043 1.6
6.32
18.15
8.20
60 tháng
(2019-10-16) 		-14.10 -63.23% 154,465,010 235,643 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)
19/09/2022
10.35
 14,500 10.75 10.75 10.35 100 0 0.0
16/09/2022
10.75
 21,200 10.60 10.75 10.30 15,000 0 0.2
15/09/2022
10.60
 26,200 10.50 10.75 10.50 15,100 0 -0.1
14/09/2022
10.50
 32,000 10.70 10.70 10.35 400 14,000 -0.0
13/09/2022
10.70
 23,700 11 11 10.30 400 11,000 -0.0
12/09/2022
11
 6,100 10.95 11 10.90 0 0 0.0
09/09/2022
10.95
 29,600 10.55 10.95 10.55 3,000 1,900 0.0
08/09/2022
10.55
 54,300 10.95 11 10.55 3,000 13,000 -0.1
07/09/2022
10.95
 24,800 11.15 11.20 10.95 1,000 5,000 -0.0
06/09/2022
11.15
 40,200 11.20 11.35 11.15 0 12,000 -0.1
05/09/2022
11.20
 12,000 11.30 11.35 11.20 2,600 3,300 -0.0
31/08/2022
11.30
 10,600 11.40 11.40 11.25 1,600 0 0.0
30/08/2022
11.40
 29,500 11.20 11.40 11.20 100 0 0.0
29/08/2022
11.20
 29,900 11.50 11.50 11 900 200 0.0
26/08/2022
11.50
 63,300 11.45 11.50 11.30 3,000 36,300 -0.4
25/08/2022
11.45
 13,000 11.50 11.50 11.40 0 600 -0.0
24/08/2022
11.50
 39,800 11.45 11.50 11.25 0 0 0.0
23/08/2022
11.45
 37,800 11.45 11.45 11.25 100 0 0.0
22/08/2022
11.45
 130,800 11.70 11.70 11.30 3,000 0 0.0
19/08/2022
11.70
 25,300 11.65 11.90 11.65 0 0 0.0
18/08/2022
11.65
 59,200 11.90 11.90 11.60 0 0 0.0
17/08/2022
11.90
 29,700 11.85 12 11.75 2,000 0 0.0
16/08/2022
11.85
 21,200 11.90 11.90 11.85 0 200 -0.0
15/08/2022
11.90
 60,300 11.90 12.10 11.85 0 0 -0.0
12/08/2022
11.90
 40,200 11.85 11.95 11.75 0 0 -0.0
11/08/2022
11.85
 74,500 11.95 12.20 11.85 0 500 -0.0
10/08/2022
11.95
 67,300 12.15 12.15 11.65 0 17,900 -0.2
09/08/2022
12.15
 35,600 12.10 12.20 12 11,700 0 0.1
08/08/2022
12.10
 72,500 12.20 12.30 12.05 11,500 0 0.1
05/08/2022
12.20
 60,600 12.10 12.30 12.05 0 0 0.0
04/08/2022
12.10
 58,900 12.25 12.35 12 200 0 0.0
03/08/2022
12.25
 62,100 12.15 12.30 11.95 0 0 0.3
02/08/2022
12.15
 119,000 12.05 12.30 11.90 26,100 300 0.3
01/08/2022
12.05
 90,100 11.60 12.05 11.30 12,400 300 0.1
29/07/2022
11.60
 38,000 11.65 11.95 11.45 100 1,800 -0.0
28/07/2022
11.65
 32,800 11.60 11.90 11.40 0 7,100 -0.1
27/07/2022
11.60
 74,500 12 12 11.20 0 0 -0.0
26/07/2022
12
 46,900 11.90 12.20 11.80 0 200 -0.0
25/07/2022
11.90
 48,700 11.85 11.95 11.65 2,900 0 0.0
22/07/2022
11.85
 183,800 11.60 12.20 11.70 0 1,400 -0.1
21/07/2022
11.60
 130,900 11.35 12 11.40 0 0 0.0
20/07/2022
11.35
 53,700 11.30 11.50 11.30 0 0 0.0
19/07/2022
11.30
 14,900 11.45 11.45 11.30 100 0 0.0
18/07/2022
11.45
 45,600 11.45 11.60 11.40 0 0 -0.0
15/07/2022
11.45
 45,100 11.40 11.50 11.30 0 0 -0.0
14/07/2022
11.40
 24,100 11.30 11.40 11.20 0 0 -0.0
13/07/2022
11.30
 25,800 11.40 11.40 11.20 0 200 -0.0
12/07/2022
11.40
 17,300 11.15 11.50 11 200 0 0.0
11/07/2022
11.15
 46,700 11.15 11.30 10.85 0 0 0.0
08/07/2022
11.15
 26,700 11.15 11.25 11.05 800 1,200 0.0
07/07/2022
11.15
 4,500 11.10 11.30 10.95 200 0 0.0
06/07/2022
11.10
 30,800 11.15 11.30 11.10 1,000 0 0.0
05/07/2022
11.15
 36,500 11.30 11.40 11 200 0 0.0
04/07/2022
11.30
 24,700 11.20 11.65 11.25 0 0 0.0
01/07/2022
11.20
 22,700 11.45 11.45 11 0 0 0.0
30/06/2022
11.45
 91,300 11.30 11.75 11.40 0 0 0.0
29/06/2022
11.30
 31,300 11.45 11.45 11.10 300 0 0.0
28/06/2022
11.45
 47,700 11.30 11.50 11.25 0 0 -0.0
27/06/2022
11.30
 42,400 11 11.50 11 200 1,100 -0.0
24/06/2022
11
 50,900 10.70 11.35 10.75 0 2,100 -0.0
23/06/2022
10.70
 63,200 10.05 10.70 10.10 0 1,400 -0.0
22/06/2022
10.05
 32,800 9.98 10.40 9.76 0 1,400 -0.0
21/06/2022
9.98
 54,000 9.85 9.98 9.60 6,700 1,100 0.1
20/06/2022
9.85
 72,900 10.40 10.40 9.85 0 12,600 -0.1
17/06/2022
10.40
 77,300 10.60 10.60 9.97 3,000 1,300 0.0
16/06/2022
10.60
 25,900 10.40 10.95 10.50 0 1,500 -0.0
15/06/2022
10.40
 60,700 11.05 11.05 10.30 0 1,100 -0.0
14/06/2022
11.05
 89,700 10.80 11.25 10.70 0 1,600 -0.0
13/06/2022
10.80
 92,000 11.35 11.35 10.80 4,000 600 0.0
10/06/2022
11.35
 53,400 11.75 11.80 11.15 3,000 200 0.0
09/06/2022
11.75
 26,500 11.80 11.85 11.65 1,600 0 0.0
08/06/2022
11.80
 19,900 11.40 11.90 11.45 3,200 0 0.0
07/06/2022
11.40
 85,400 11.55 11.55 11.10 1,200 4,200 -0.0
06/06/2022
11.55
 47,300 11.70 11.80 11.50 100 1,600 -0.0
03/06/2022
11.70
 35,300 12 12.20 11.70 2,200 3,100 -0.0
02/06/2022
12
 65,700 12.10 12.20 11.85 800 200 0.0
01/06/2022
12.10
 51,400 12.10 12.10 11.85 1,500 100 0.0
31/05/2022
12.10
 55,900 12.25 12.30 12.05 6,700 2,800 0.0
30/05/2022
12.25
 38,700 12.10 12.40 12.05 1,500 0 0.0
27/05/2022
12.10
 58,300 11.90 12.25 11.90 2,700 0 0.0
26/05/2022
11.90
 43,600 11.70 12 11.75 2,600 0 0.0
25/05/2022
11.70
 59,300 11.35 11.70 11.35 1,300 1,400 -0.0
24/05/2022
11.35
 30,300 11.35 11.50 10.90 1,000 900 0.0
23/05/2022
11.35
 55,100 11.70 12 11.35 0 3,200 -0.0
20/05/2022
11.70
 56,900 11.80 11.90 11.60 0 3,500 -0.0
19/05/2022
11.80
 18,700 11.70 11.80 11.10 500 2,100 -0.0
18/05/2022
11.70
 50,400 11.60 12.05 11.60 5,900 400 0.1
17/05/2022
11.60
 49,200 10.90 11.65 10.90 3,500 0 0.0
16/05/2022
10.90
 135,200 10.85 11.30 10.90 500 100 0.0
13/05/2022
10.85
 185,200 11.65 11.65 10.85 23,300 5,700 0.2
12/05/2022
11.65
 101,700 12.50 12.50 11.65 10,200 5,700 0.1
11/05/2022
12.50
 76,200 12.60 12.70 12.35 800 1,200 -0.0
10/05/2022
12.60
 130,200 12.60 12.60 11.90 6,900 28,100 -0.3
09/05/2022
12.60
 123,200 13.50 13.50 12.60 11,800 30,000 -0.2
06/05/2022
13.50
 109,700 14.30 14.35 13.35 2,900 100 0.0
05/05/2022
14.30
 62,800 14.80 14.85 14.20 200 1,200 -0.0
04/05/2022
14.80
 143,100 14.80 15.50 14.70 400 3,500 -0.0
29/04/2022
14.80
 74,500 14.75 14.80 14.50 1,400 1,700 -0.0
28/04/2022
14.75
 80,600 14.70 15.20 14.70 2,900 3,600 -0.0
27/04/2022
14.70
 60,600 14.20 14.70 14.15 300 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |