CTCP Du lịch Thành Thành Công (vng)

8.35
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) 		-0.03 -0.36% 51,900 913 0.0
8.18
8.55
8.35
2 tháng
(2024-07-18) 		-0.52 -5.86% 240,500 -23,787 -0.2
8.16
9.36
8.35
3 tháng
(2024-06-18) 		-0.15 -1.76% 897,700 -51,447 -0.5
8.16
10
8.35
6 tháng
(2024-03-20) 		-0.65 -7.22% 1,407,000 -87,587 -0.8
8.16
10
8.35
12 tháng
(2023-09-22) 		-0.47 -5.33% 3,151,700 -156,787 -1.4
7.90
10
8.35
24 tháng
(2022-09-27) 		-1.60 -16.08% 9,792,600 -109,857 -0.9
6.32
10.50
8.35
36 tháng
(2021-10-04) 		-5 -37.45% 40,273,100 52,643 1.7
6.32
18.15
8.35
60 tháng
(2019-10-14) 		-13.90 -62.47% 155,067,180 236,243 3.8
6.32
22.50
8.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
8.35
 400 8.35 8.35 8.35 0 0 0
13/09/2024
8.35
 1,500 8.38 8.38 8.35 0 200 -0.0
12/09/2024
8.39
 1,900 8.40 8.40 8.39 0 200 -0.0
11/09/2024
8.43
 200 8.16 8.43 8.16 0 0 0
10/09/2024
8.18
 10,700 8.35 8.35 8.18 0 0 0
09/09/2024
8.30
 3,300 8.31 8.31 8.30 0 100 -0.0
06/09/2024
8.31
 7,900 8.45 8.79 8.30 200 100 0.0
05/09/2024
8.45
 300 8.44 8.45 8.44 0 100 -0.0
04/09/2024
8.39
 8,100 8.30 8.39 8 10 0 0.0
30/08/2024
8.21
 1,400 8.50 8.50 8.21 2 0 0.0
29/08/2024
8.50
 200 8.50 8.50 8.50 1 100 -0.0
28/08/2024
8.50
 700 8.50 8.50 8.50 0 0 0
27/08/2024
8.50
 1,200 8.50 8.50 8.50 0 0 0
26/08/2024
8.50
 300 8.41 8.50 8.41 0 0 0
23/08/2024
8.41
 2,300 8.55 8.55 8.40 0 100 -0.0
22/08/2024
8.55
 2,300 8.55 8.55 8.41 1,100 500 0.0
21/08/2024
8.55
 2,200 8.55 8.55 8.55 0 0 0
20/08/2024
8.55
 1,500 8.39 8.55 8.36 700 0 0.0
19/08/2024
8.38
 5,500 8.60 8.60 8.38 300 0 0.0
16/08/2024
8.60
 6,200 8.62 8.62 8.27 0 0 0
15/08/2024
8.40
 1,200 8.35 8.40 8.35 0 0 0
14/08/2024
8.35
 500 8.39 8.39 8.35 0 0 0
13/08/2024
8.40
 200 8.40 8.40 8.40 0 0 0
12/08/2024
8.58
 2,900 8.21 8.58 8.21 500 0 0.0
09/08/2024
8.20
 700 8.16 8.20 8.16 0 100 -0.0
08/08/2024
8.16
 4,500 8.02 8.63 8.02 0 700 -0.0
07/08/2024
8.60
 4,200 8.33 8.65 8.33 200 300 -0.0
06/08/2024
8.33
 14,200 8.71 8.71 8.22 700 0 0.0
05/08/2024
8.71
 21,600 8.81 8.81 8.71 700 0 0.0
02/08/2024
9.36
 33,400 8.73 9.36 8.65 3,500 1,000 0.0
01/08/2024
9.30
 25,200 9.65 9.65 9 4,300 1,700 0.0
31/07/2024
9.04
 52,600 9.04 9.04 9.04 0 30,000 -0.3
30/07/2024
8.45
 900 8.45 8.45 8.45 0 0 0
29/07/2024
8.31
 1,500 8.40 8.40 8.31 0 0 0
26/07/2024
8.40
 8,300 8.36 8.49 8.36 0 0 0
25/07/2024
8.36
 3,900 8.20 8.36 8.20 0 0 0
24/07/2024
8.31
 1,100 8.30 8.50 8.30 0 0 0
23/07/2024
8.39
 0 8.39 8.39 8.39 0 0 0
22/07/2024
8.39
 4,100 8.40 8.41 8.37 0 1,000 -0.0
19/07/2024
8.45
 600 8.56 8.56 8.45 0 0 0
18/07/2024
8.87
 800 8.96 8.96 8.44 200 0 0.0
17/07/2024
8.97
 5,700 8.54 8.97 8.54 0 0 0
16/07/2024
8.53
 800 8.50 8.54 8.50 0 0 0
15/07/2024
8.90
 2,300 8.54 8.90 8.53 0 0 0
12/07/2024
8.57
 3,600 8.56 8.80 8.55 0 0 0
11/07/2024
8.56
 300 8.50 8.56 8.50 0 0 0
10/07/2024
8.55
 4,600 8.89 8.89 8.50 1,200 0 0.0
09/07/2024
8.89
 4,900 8.60 8.89 8.60 0 0 0
08/07/2024
8.55
 9,500 8.66 8.66 8.50 200 0 0.0
05/07/2024
8.70
 6,500 8.90 8.90 8.70 0 0 0
04/07/2024
8.90
 3,400 8.82 9.30 8.75 100 0 0.0
03/07/2024
9
 10,400 9.15 9.49 9 1,000 600 0.0
02/07/2024
9.15
 3,200 9.40 9.40 9.10 0 0 0
01/07/2024
9.31
 19,900 10.15 10.15 9.30 0 300 -0.0
28/06/2024
10
 258,900 9.74 10 9.20 600 23,400 -0.2
27/06/2024
9.78
 103,600 9.15 9.78 8.70 0 9,300 -0.1
26/06/2024
9.15
 115,300 8.57 9.15 8.40 0 100 -0.0
25/06/2024
8.57
 20,400 8.58 8.59 8.27 0 1,000 -0.0
24/06/2024
8.27
 24,900 8.30 8.33 8.25 5,900 0 0.0
21/06/2024
8.30
 21,600 8.33 8.39 8.30 600 3,210 -0.0
20/06/2024
8.33
 23,500 8.80 8.80 8.30 100 0 0.0
19/06/2024
8.40
 12,700 8.50 8.50 8.33 550 0 0.0
18/06/2024
8.50
 1,200 8.50 8.50 8.48 0 0 0
17/06/2024
8.30
 7,600 8.40 8.40 8.30 100 200 -0.0
14/06/2024
8.40
 13,600 8.63 8.63 8.34 100 100 0
13/06/2024
8.63
 800 8.63 8.63 8.63 0 0 0
12/06/2024
8.66
 23,000 8.43 8.89 8.30 3,200 20,600 -0.1
11/06/2024
8.43
 16,300 8.41 8.44 8.26 200 7,400 -0.1
10/06/2024
8.44
 11,800 8.44 8.45 8.31 900 0 0.0
07/06/2024
8.40
 2,600 8.51 8.52 8.30 1,000 200 0.0
06/06/2024
8.51
 3,500 8.40 8.51 8.36 0 600 -0.0
05/06/2024
8.29
 1,000 8.87 8.87 8.21 0 0 0
04/06/2024
8.30
 15,200 8.34 8.67 8.12 100 100 -0
03/06/2024
8.35
 3,900 8.41 8.42 8.35 0 2,000 -0.0
31/05/2024
8.41
 2,700 8.60 8.60 8.40 0 0 0
30/05/2024
8.60
 2,100 8.65 8.65 8.60 0 0 0
29/05/2024
8.59
 3,700 8.60 8.67 8.40 1,700 100 0.0
28/05/2024
8.67
 3,500 8.70 8.70 8.66 0 640 -0.0
27/05/2024
8.70
 10,500 8.33 8.70 8.33 0 0 0
24/05/2024
8.34
 8,200 8.80 8.80 8.33 0 0 0
23/05/2024
8.36
 8,800 8.69 8.69 8.35 0 0 0
22/05/2024
8.69
 12,800 8.30 8.89 8.30 100 0 0.0
21/05/2024
8.45
 5,900 8.46 8.50 8.32 0 0 0
20/05/2024
8.50
 8,000 8.35 8.67 8.35 0 0 0
17/05/2024
8.25
 9,100 8.06 8.38 8.06 0 0 0
16/05/2024
8.38
 7,700 8.21 8.38 8.21 200 0 0.0
15/05/2024
8.25
 11,300 8.24 8.26 8.24 0 0 0
14/05/2024
8.34
 4,900 8.40 8.40 8.26 0 0 0
13/05/2024
8.48
 12,800 8.31 8.48 8.24 300 100 0.0
10/05/2024
8.50
 2,000 8.50 8.50 8.50 0 0 0
09/05/2024
8.50
 6,400 8.30 8.50 8.30 0 0 0
08/05/2024
8.50
 9,400 8.56 8.85 8.13 600 6,300 -0.0
07/05/2024
8.56
 21,300 8.70 8.70 8.55 0 0 0
06/05/2024
8.97
 8,900 8.46 9.04 8.46 0 500 -0.0
03/05/2024
8.46
 3,200 8.69 8.69 8.46 0 0 0
02/05/2024
8.69
 16,800 8.30 8.88 7.87 100 0 0.0
26/04/2024
8.30
 8,700 8.70 8.99 8.22 0 0 0
25/04/2024
8.70
 8,500 8.40 8.70 8.24 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |