CTCP Du lịch Thành Thành Công (vng)

8.25
-0.13
(-1.55%)
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
(2024-04-16) 		-0.47 -5.31% 183,500 -2,200 -0.0
8.25
8.97
8.38
2 tháng
(2024-03-18) 		-0.64 -7.10% 369,400 -6,300 -0.1
8.25
9.18
8.38
3 tháng
(2024-02-16) 		-0.55 -6.16% 525,400 -5,200 -0.0
8.25
9.28
8.38
6 tháng
(2023-11-20) 		0.37 4.62% 1,631,100 -41,200 -0.4
7.90
10
8.38
12 tháng
(2023-05-22) 		-0.27 -3.12% 4,894,400 -69,400 -0.6
7.90
10.50
8.38
24 tháng
(2022-05-27) 		-3.72 -30.74% 12,729,500 -42,370 0.0
6.32
12.25
8.38
36 tháng
(2021-06-01) 		-3.47 -29.28% 56,984,400 309,530 4.6
6.32
18.15
8.38
60 tháng
(2019-06-12) 		-12.42 -59.71% 177,060,460 316,540 4.6
6.32
22.50
8.38
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
8.25
-0.13
 9,100 8.06 8.38 8.06 0 0 0
#2 16/05/2024
8.38
0.13
 7,700 8.21 8.38 8.21 200 0 0.0
#3 15/05/2024
8.25
-0.09
 11,300 8.24 8.26 8.24 0 0 0
#4 14/05/2024
8.34
-0.14
 4,900 8.40 8.40 8.26 0 0 0
#5 13/05/2024
8.48
-0.02
 12,800 8.31 8.48 8.24 300 100 0.0
#6 10/05/2024
8.50
0
 2,000 8.50 8.50 8.50 0 0 0
#7 09/05/2024
8.50
0
 6,400 8.30 8.50 8.30 0 0 0
#8 08/05/2024
8.50
-0.06
 9,400 8.56 8.85 8.13 600 6,300 -0.0
#9 07/05/2024
8.56
-0.41
 21,300 8.70 8.70 8.55 0 0 0
#10 06/05/2024
8.97
0.51
 8,900 8.46 9.04 8.46 0 500 -0.0
#11 03/05/2024
8.46
-0.23
 3,200 8.69 8.69 8.46 0 0 0
#12 02/05/2024
8.69
0.39
 16,800 8.30 8.88 7.87 100 0 0.0
#13 26/04/2024
8.30
-0.40
 8,700 8.70 8.99 8.22 0 0 0
#14 25/04/2024
8.70
-0.10
 8,500 8.40 8.70 8.24 0 1,000 -0.0
#15 24/04/2024
8.80
0.02
 13,100 8.74 8.80 8.74 5,200 0 0.0
#16 23/04/2024
8.78
0.37
 2,600 8.50 8.79 8.41 100 0 0.0
#17 22/04/2024
8.41
-0.19
 5,700 8.41 8.51 8.41 100 0 0.0
#18 19/04/2024
8.60
-0.20
 14,900 8.20 8.69 8.20 200 200 -0.0
#19 17/04/2024
8.80
-0.05
 1,700 8.85 8.85 8.60 0 900 -0.0
#20 16/04/2024
8.85
0.05
 23,600 8.60 8.85 8.45 0 0 0
#21 15/04/2024
8.80
-0.26
 5,000 8.91 8.91 8.80 0 0 0
#22 12/04/2024
9.06
0.06
 3,800 8.80 9.06 8.80 0 2,000 -0.0
#23 11/04/2024
9
0.01
 2,000 8.90 9 8.90 0 0 0
#24 10/04/2024
8.99
-0.10
 1,100 9.10 9.10 8.99 0 0 0
#25 09/04/2024
9.09
0.09
 600 9 9.14 8.70 0 0 0
#26 08/04/2024
9
0
 8,500 8.86 9 8.80 0 0 0
#27 05/04/2024
9
0.01
 1,800 8.99 9 8.99 0 0 0
#28 04/04/2024
8.99
0
 2,200 8.84 9.05 8.84 100 0 0.0
#29 03/04/2024
8.99
0.14
 11,600 8.85 9.03 8.85 500 100 0.0
#30 02/04/2024
8.85
-0.05
 33,800 8.86 9.19 8.83 0 7,100 -0.1
#31 01/04/2024
8.90
-0.10
 3,900 9.10 9.27 8.90 0 600 -0.0
#32 29/03/2024
9
0.13
 6,500 8.87 9 8.82 0 300 -0.0
#33 28/03/2024
8.87
-0.03
 14,600 8.84 8.87 8.84 0 0 0
#34 27/03/2024
8.90
0.01
 11,000 8.90 8.99 8.90 200 0 0.0
#35 26/03/2024
8.89
0.06
 15,900 8.91 8.95 8.89 0 0 0
#36 25/03/2024
8.83
-0.27
 8,100 9.10 9.10 8.83 0 0 0
#37 22/03/2024
9.10
0
 8,000 9.10 9.10 8.83 0 0 0
#38 21/03/2024
9.10
0.10
 7,500 9 9.10 8.68 1,200 1,300 -0.0
#39 20/03/2024
9
-0.18
 5,300 9.18 9.18 8.56 0 0 0
#40 19/03/2024
9.18
0.16
 3,600 9.02 9.18 9 0 0 0
#41 18/03/2024
9.02
-0.08
 31,100 9.10 9.17 9 5,300 0 0.0
#42 15/03/2024
9.10
0.08
 4,700 9.02 9.10 9.01 0 0 0
#43 14/03/2024
9.02
-0.12
 900 9.14 9.14 9.02 0 0 0
#44 13/03/2024
9.14
0.14
 4,400 9 9.14 8.99 2,200 0 0.0
#45 12/03/2024
9
-0.02
 1,500 9.02 9.10 9 0 0 0
#46 11/03/2024
9.02
-0.01
 11,800 9.03 9.03 9 0 200 -0.0
#47 08/03/2024
9.03
-0.12
 8,800 9.15 9.15 9 400 0 0.0
#48 07/03/2024
9.15
-0.10
 6,600 9.25 9.25 9.10 0 0 0
#49 06/03/2024
9.25
0.23
 7,300 9.02 9.36 8.90 0 300 -0.0
#50 05/03/2024
9.02
0.01
 10,700 9.01 9.10 9.02 0 0 0
#51 04/03/2024
9.01
-0.04
 24,700 9.05 9.21 9.01 0 2,700 -0.0
#52 01/03/2024
9.05
0.14
 8,100 8.91 9.05 8.90 600 0 0.0
#53 29/02/2024
8.91
0
 1,900 8.91 8.91 8.86 0 0 0
#54 28/02/2024
8.91
-0.09
 8,200 9 9 8.90 0 800 -0.0
#55 27/02/2024
9
0
 5,300 9 9 9 0 0 0
#56 26/02/2024
9
0
 7,200 9 9 8.93 0 0 0
#57 23/02/2024
9
0
 10,800 9 9 8.90 0 0 0
#58 22/02/2024
9
-0.01
 2,200 9.01 9.01 9 100 0 0.0
#59 21/02/2024
9.01
-0.26
 7,800 9.27 9.29 9.01 100 500 -0.0
#60 20/02/2024
9.27
-0.01
 8,100 9.28 9.28 8.93 100 3,000 -0.0
#61 19/02/2024
9.28
0.35
 5,800 8.93 9.30 8.95 5,100 0 0.0
#62 16/02/2024
8.93
0.01
 9,200 8.92 9.30 8.89 0 0 0
#63 15/02/2024
8.92
0.01
 6,200 8.91 8.92 8.90 600 0 0.0
#64 07/02/2024
8.91
0
 800 8.91 8.91 8.91 0 0 0
#65 06/02/2024
8.91
0
 1,000 8.91 8.91 8.65 0 0 0
#66 05/02/2024
8.91
0
 2,100 8.91 8.91 8.91 0 0 0
#67 02/02/2024
8.91
0.01
 600 8.90 8.91 8.91 0 0 0
#68 01/02/2024
8.90
-0.09
 4,000 8.99 8.99 8.85 0 0 0
#69 31/01/2024
8.99
-0.16
 1,800 9.15 9.15 8.55 0 0 0
#70 30/01/2024
9.15
0.28
 600 8.87 9.15 8.37 0 0 0
#71 29/01/2024
8.87
-0.12
 3,200 8.99 9 8.87 0 0 0
#72 26/01/2024
8.99
-0.01
 7,000 9 9 8.47 0 6,000 -0.1
#73 25/01/2024
9
0.09
 1,300 8.91 9 8.42 0 400 -0.0
#74 24/01/2024
8.91
-0.09
 3,500 9 9 8.91 0 0 0
#75 23/01/2024
9
-0.20
 1,000 9.20 9.20 9 0 0 0
#76 22/01/2024
9.20
0
 0 9.20 9.20 9.20 0 0 0
#77 19/01/2024
9.20
0.10
 5,500 9.10 9.30 9.10 0 0 0
#78 18/01/2024
9.10
-0.13
 9,300 9.23 9.23 8.91 300 0 0.0
#79 17/01/2024
9.23
-0.03
 9,400 9.26 9.26 8.95 1,000 900 0.0
#80 16/01/2024
9.26
0.26
 7,500 9 9.39 8.95 0 0 0
#81 15/01/2024
9
-0.10
 12,200 9.10 9.50 8.90 0 0 0
#82 12/01/2024
9.10
-0.20
 1,500 9.30 9.44 9.05 0 0 0
#83 11/01/2024
9.30
0.25
 800 9.05 9.55 8.91 0 0 0
#84 10/01/2024
9.05
0.01
 11,700 9.04 9.20 9 0 0 0
#85 09/01/2024
9.04
-0.21
 7,000 9.25 9.25 9 0 0 0
#86 08/01/2024
9.25
0.13
 10,000 9.12 9.29 9.02 100 1,000 -0.0
#87 05/01/2024
9.12
-0.39
 8,100 9.51 9.51 9.06 3,200 1,300 0.0
#88 04/01/2024
9.51
-0.01
 5,200 9.52 9.52 9.41 0 100 -0.0
#89 03/01/2024
9.52
-0.46
 6,200 9.98 9.98 9.41 0 2,700 -0.0
#90 02/01/2024
9.98
-0.02
 10,700 10 10 9.50 0 0 0
#91 29/12/2023
10
0.20
 359,900 9.80 10 9.12 0 4,000 -0.0
#92 28/12/2023
9.80
0.25
 124,400 9.55 9.80 8.93 0 5,500 -0.1
#93 27/12/2023
9.55
0.10
 58,000 9.45 9.55 8.80 0 7,100 -0.1
#94 26/12/2023
9.45
-0.10
 34,500 9.55 9.55 9.16 100 7,000 -0.1
#95 25/12/2023
9.55
0.60
 74,200 8.95 9.55 8.85 900 0 0.0
#96 22/12/2023
8.95
0.55
 82,800 8.40 8.95 8.39 1,200 6,300 -0.0
#97 21/12/2023
8.40
0.26
 34,200 8.14 8.40 8.05 0 0 0
#98 20/12/2023
8.14
0.13
 3,700 8.01 8.14 8.01 0 0 0
#99 19/12/2023
8.01
-0.09
 15,000 8.10 8.10 7.95 0 400 -0.0
#100 18/12/2023
8.10
-0.02
 9,500 8.12 8.12 7.90 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |