CTCP Du lịch Thành Thành Công (vng)

6.04
-0.05
(-0.82%)
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
(2026-08-12) 		-0.87 -12.50% 24,900 -3,900 0
5.70
7
6.04
2 tháng
(2026-07-13) 		-0.23 -3.64% 73,900 -6,900 0
5.59
7.35
6.04
3 tháng
(2026-06-15) 		-0.51 -7.73% 113,200 -13,200 0
5.59
7.35
6.04
6 tháng
(2026-03-16) 		-0.71 -10.44% 230,900 -27,500 0.0
5.59
7.35
6.04
12 tháng
(2025-09-16) 		-1.38 -18.47% 1,060,000 -68,000 -0.3
5.59
7.97
6.04
24 tháng
(2024-09-23) 		-2.21 -26.63% 3,228,000 2,777,974 22.3
5.59
9.41
6.04
36 tháng
(2023-09-27) 		-2.69 -30.64% 6,306,800 2,617,774 20.9
5.59
10
6.04
60 tháng
(2021-10-07) 		-7.41 -54.89% 42,840,600 2,829,004 23.9
5.59
18.15
6.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
9.80
 16,900 9.81 9.81 9.60 6,700 0 0.1
31/01/2023
9.81
 17,900 9.95 9.95 9.61 0 0 0.0
30/01/2023
9.95
 15,000 9.90 9.98 9.90 200 0 0.0
27/01/2023
9.90
 15,500 9.78 9.90 9.79 2,700 0 0.0
19/01/2023
9.78
 12,800 9.50 9.86 9.50 6,100 0 0.1
18/01/2023
9.50
 4,400 9.70 9.95 9.50 0 0 0.0
17/01/2023
9.70
 10,700 9.60 9.95 9.70 0 0 0.0
16/01/2023
9.60
 10,900 9.69 9.69 9.02 200 0 0.0
13/01/2023
9.69
 13,900 9.65 9.72 9.41 0 0 0.0
12/01/2023
9.65
 1,600 9.78 9.79 9.65 0 0 0.0
11/01/2023
9.78
 13,100 9.79 9.83 9.22 400 0 0.0
10/01/2023
9.79
 6,800 9.66 9.80 9.02 3,700 0 0.0
09/01/2023
9.66
 71,200 9.68 9.95 9.66 200 100 0.0
06/01/2023
9.68
 6,600 9.70 9.75 9.42 1,100 0 0.0
05/01/2023
9.70
 24,000 9.36 9.75 9.40 10,700 0 0.1
04/01/2023
9.36
 9,800 9.63 9.63 9.31 200 0 0.0
03/01/2023
9.63
 18,600 9.70 9.75 9.31 3,100 0 0.0
30/12/2022
9.70
 58,900 9.61 9.70 9.10 0 0 0.0
29/12/2022
9.61
 17,900 9.60 9.62 8.99 0 0 0.0
28/12/2022
9.60
 17,500 9.59 9.60 9.40 6,000 1,100 0.0
27/12/2022
9.59
 32,900 9.80 9.85 9.17 0 0 0.0
26/12/2022
9.80
 14,800 9.99 9.99 9.62 100 0 0.0
23/12/2022
9.99
 29,600 9.96 9.99 9.62 0 0 -0.0
22/12/2022
9.96
 41,400 9.99 9.99 9.61 0 4,000 -0.0
21/12/2022
9.99
 38,700 10 10 9.56 100 0 0.0
20/12/2022
10
 67,000 10 10 9.50 1,000 11,300 -0.1
19/12/2022
10
 61,400 9.74 10 9.50 4,000 5,000 -0.0
16/12/2022
9.74
 66,700 9.60 9.75 9.20 200 0 0.0
15/12/2022
9.60
 83,100 9.40 9.60 9.11 0 0 -0.0
14/12/2022
9.40
 44,100 9.35 9.40 8.90 0 0 -0.0
13/12/2022
9.35
 73,900 9.39 9.40 8.81 0 5,000 -0.0
12/12/2022
9.39
 39,500 8.90 9.48 8.99 1,000 0 0.0
09/12/2022
8.90
 4,300 9.20 9.20 8.90 0 0 0
08/12/2022
9.20
 53,800 9.18 9.20 8.56 100 100 0
07/12/2022
9.18
 54,800 8.99 9.18 8.41 0 500 -0.0
06/12/2022
8.99
 74,900 9.18 9.18 8.54 0 200 -0.0
05/12/2022
9.18
 60,400 8.80 9.18 8.45 400 0 0.0
02/12/2022
8.80
 51,100 8.30 8.80 7.91 0 100 -0.0
01/12/2022
8.30
 90,000 8.60 8.68 8.20 0 0 0
30/11/2022
8.60
 35,700 8.48 8.60 8.33 0 0 0
29/11/2022
8.48
 43,500 8.40 8.60 8.15 100 100 0
28/11/2022
8.40
 17,400 8.32 8.40 8.14 0 0 0.0
25/11/2022
8.32
 31,700 8.20 8.35 7.63 0 0 0.0
24/11/2022
8.20
 14,800 8.18 8.20 7.74 800 400 0.0
23/11/2022
8.18
 39,300 7.93 8.20 7.80 10,000 500 0.1
22/11/2022
7.93
 70,900 7.85 8.22 7.33 1,500 0 0.0
21/11/2022
7.85
 27,400 7.58 7.88 7.12 0 0 0.1
18/11/2022
7.58
 55,900 7.30 7.60 7.29 9,000 200 0.1
17/11/2022
7.30
 35,600 6.89 7.30 6.43 0 0 0.0
16/11/2022
6.89
 30,700 6.48 6.89 6.03 200 0 0.0
15/11/2022
6.48
 33,200 6.40 6.48 5.96 300 100 0.0
14/11/2022
6.40
 1,600 6.39 6.40 5.96 0 0 0.0
11/11/2022
6.39
 7,100 6.33 6.49 6 0 0 0.0
10/11/2022
6.33
 95,600 6.33 6.56 5.89 0 0 0.0
09/11/2022
6.33
 13,500 6.33 6.40 5.93 2,000 300 0.0
08/11/2022
6.33
 39,800 6.32 6.33 5.88 1,000 600 0.0
07/11/2022
6.32
 44,700 6.79 6.79 6.32 0 0 0.0
04/11/2022
6.79
 77,000 7.30 7.30 6.79 0 0 0.0
03/11/2022
7.30
 12,000 7.20 7.37 6.90 0 0 0.0
02/11/2022
7.20
 12,400 7 7.20 6.99 0 0 0.0
01/11/2022
7
 12,300 7.50 7.50 7 0 0 0.0
31/10/2022
7.50
 13,900 7.42 7.50 6.91 100 0 0.0
28/10/2022
7.42
 17,400 7.26 7.50 7.26 0 0 0.0
27/10/2022
7.26
 41,300 7.26 7.26 6.80 200 0 0.0
26/10/2022
7.26
 18,200 7.80 7.98 7.26 0 0 0
25/10/2022
7.80
 20,500 7.85 7.85 7.40 0 200 -0.0
24/10/2022
7.85
 11,200 8 8 7.57 6,300 0 0.1
21/10/2022
8
 17,800 8.31 8.31 7.73 0 0 0
20/10/2022
8.31
 3,800 8.59 8.59 8.31 0 0 0
19/10/2022
8.59
 7,300 8.50 8.60 8.45 0 200 -0.0
18/10/2022
8.50
 7,000 8.25 8.50 8.40 2,000 0 0.0
17/10/2022
8.25
 9,000 8.25 8.30 8.20 100 0 0.0
14/10/2022
8.25
 15,700 8.19 8.38 8.19 0 0 -0.0
13/10/2022
8.19
 11,100 8.20 8.30 7.66 0 0 -0.0
12/10/2022
8.20
 14,600 8.28 8.39 8.10 0 2,000 -0.0
11/10/2022
8.28
 59,900 8.90 8.90 8.28 500 4,800 -0.0
10/10/2022
8.90
 31,800 9 9.10 8.40 0 11,900 -0.1
07/10/2022
9
 110,900 9.65 9.89 8.98 100 0 0.0
06/10/2022
9.65
 19,200 9.80 9.90 9.65 500 0 0.0
05/10/2022
9.80
 2,200 9.50 9.85 9.65 0 0 -0.0
04/10/2022
9.50
 12,400 9.31 9.94 9.40 0 3,000 -0.0
03/10/2022
9.31
 37,000 10 10 9.31 0 0 -0.0
30/09/2022
10
 23,400 9.95 10 9.84 500 1,000 -0.0
29/09/2022
9.95
 15,900 9.95 10.20 9.95 0 0 -0.0
28/09/2022
9.95
 20,800 9.95 10.60 9.89 500 900 -0.0
27/09/2022
9.95
 17,500 10 10 9.70 0 0 -0.0
26/09/2022
10
 45,100 10.15 10.15 9.80 0 200 -0.0
23/09/2022
10.15
 16,300 10.15 10.25 10.10 0 0 -0.0
22/09/2022
10.15
 31,100 10.20 10.30 10 0 0 -0.0
21/09/2022
10.20
 37,000 10.40 10.40 10.20 0 200 -0.0
20/09/2022
10.40
 19,300 10.35 10.40 10.20 900 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |