CTCP Du lịch Thành Thành Công (vng)

6.59
0.14
(2.17%)
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
(2026-05-13) 		-0.05 -0.77% 38,300 -9,900 0
6.41
6.77
6.59
2 tháng
(2026-04-13) 		-0.65 -9.15% 58,600 -10,200 0
6.41
7.10
6.59
3 tháng
(2026-03-16) 		-0.35 -5.15% 115,000 -14,300 0.0
6.41
7.20
6.59
6 tháng
(2025-12-15) 		-1.15 -15.13% 565,800 -17,400 -0.0
6.41
7.97
6.59
12 tháng
(2025-06-17) 		-1.45 -18.35% 1,503,600 -53,400 -0.2
6.41
8.19
6.59
24 tháng
(2024-06-24) 		-1.82 -22.01% 3,953,900 2,741,474 21.8
6.41
10
6.59
36 tháng
(2023-06-28) 		-2.80 -30.27% 8,160,900 2,642,374 21.0
6.41
10.50
6.59
60 tháng
(2021-07-08) 		-5.70 -46.91% 55,631,800 2,946,604 25.2
6.32
18.15
6.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |