CTCP Du lịch Thành Thành Công (vng)

7.14
-0.15
(-2.06%)
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
(2025-11-05) 		0.17 2.39% 107,900 -4,900 -0.0
7.03
7.67
7.14
2 tháng
(2025-10-06) 		-0.28 -3.70% 314,600 -36,500 -0.2
6.90
7.70
7.14
3 tháng
(2025-09-08) 		-0.21 -2.80% 393,300 -36,000 -0.2
6.90
7.79
7.14
6 tháng
(2025-06-09) 		-0.61 -7.72% 944,200 2,889,000 22.9
6.90
8.19
7.14
12 tháng
(2024-12-10) 		-1.71 -19% 2,026,100 2,817,377 22.3
6.90
9.41
7.14
24 tháng
(2023-12-18) 		-0.81 -10% 5,073,000 2,693,174 21.2
6.90
10
7.14
36 tháng
(2022-12-21) 		-2.70 -27.03% 10,196,600 2,705,304 21.6
6.90
10.50
7.14
60 tháng
(2020-12-31) 		-9.21 -55.82% 83,546,870 3,002,094 25.7
6.32
18.15
7.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
21.90
 827,960 22 22 20.50 8,680 9,790 -0.0
03/12/2019
22
 338,950 21.30 22 21 2,320 0 0.0
02/12/2019
21.30
 309,600 21.30 21.40 21.20 0 0 0
29/11/2019
21.30
 344,760 20.70 21.30 20.70 0 0 0
28/11/2019
20.70
 361,100 20.80 20.90 20.65 13,770 0 0.3
27/11/2019
20.80
 328,940 20.85 20.90 20.80 3,710 0 0.1
26/11/2019
20.85
 421,090 20.85 20.95 20.75 0 0 0
25/11/2019
20.85
 373,400 20.85 20.90 20.75 0 0 0
22/11/2019
20.85
 278,940 21.05 21.05 20.85 0 0 0
21/11/2019
21.05
 288,840 21.05 21.05 20.90 0 0 0
20/11/2019
21.05
 303,600 21.25 21.25 20.95 0 0 0
19/11/2019
21.25
 276,290 21.25 21.25 21 0 0 0
18/11/2019
21.25
 304,480 21.25 21.30 21.10 0 0 0
15/11/2019
21.25
 287,170 21.35 21.50 21.20 0 0 0
14/11/2019
21.35
 276,940 21.65 21.65 21.30 0 4,480 -0.1
13/11/2019
21.65
 308,790 21.65 21.65 21.40 0 7,080 -0.2
12/11/2019
21.65
 297,350 21.90 21.95 21.45 0 14,570 -0.3
11/11/2019
21.90
 326,560 22.25 22.30 21.30 0 26,930 -0.6
08/11/2019
22.25
 282,140 22.35 22.40 22.20 0 0 0
07/11/2019
22.35
 271,480 22.50 22.50 22.15 40 0 0.0
06/11/2019
22.50
 308,570 22.50 22.55 22.35 0 1,480 -0.0
05/11/2019
22.50
 294,380 22.50 22.55 22.40 0 0 0
04/11/2019
22.50
 291,190 22.50 22.60 22.40 680 0 0.0
01/11/2019
22.50
 272,980 22.45 22.50 22.35 0 0 0
31/10/2019
22.45
 303,560 22.40 22.50 22.35 1,740 0 0.0
30/10/2019
22.40
 283,740 22.45 22.50 22.30 7,340 0 0.2
29/10/2019
22.45
 257,440 22.40 22.45 22.30 3,600 0 0.1
28/10/2019
22.40
 294,010 22.40 22.45 22.30 5,910 0 0.1
25/10/2019
22.40
 301,950 22.25 22.40 22.15 14,070 0 0.3
24/10/2019
22.25
 302,930 22.25 22.35 22.20 1,230 0 0.0
23/10/2019
22.25
 280,270 22.25 22.30 22.15 13,600 2,500 0.2
22/10/2019
22.25
 330,780 22.20 22.30 22.10 3,770 0 0.1
21/10/2019
22.20
 289,330 22.20 22.25 22.10 0 0 0
18/10/2019
22.20
 300,290 22.20 22.35 22.20 1,000 0 0.0
17/10/2019
22.20
 278,230 22.30 22.35 22.20 0 0 0
16/10/2019
22.30
 317,550 22.25 22.35 22.20 1,050 0 0.0
15/10/2019
22.25
 295,790 22.25 22.30 22.15 500 0 0.0
14/10/2019
22.25
 308,680 22.20 22.30 22.10 0 0 0
11/10/2019
22.20
 244,300 22.15 22.20 22 0 0 0
10/10/2019
22.15
 297,910 22 22.15 21.90 0 4,650 -0.1
09/10/2019
22
 317,340 21.80 22 21.70 0 0 0
08/10/2019
21.80
 308,950 21.75 21.85 21.60 0 2,520 -0.1
07/10/2019
21.75
 282,950 21.75 21.80 21.60 0 0 0
04/10/2019
21.75
 330,700 21.70 21.75 21.60 0 0 0
03/10/2019
21.70
 306,450 21.60 21.70 21.45 390 0 0.0
02/10/2019
21.60
 307,170 21.60 21.65 21.50 0 0 0
01/10/2019
21.60
 304,720 21.55 21.60 21.50 0 0 0
30/09/2019
21.55
 303,280 21.55 21.60 21.45 0 0 0
27/09/2019
21.55
 305,690 21.40 21.60 21.35 0 1,000 -0.0
26/09/2019
21.40
 297,510 21.35 21.45 21.30 0 0 0
25/09/2019
21.35
 288,040 21.30 21.35 21.25 1,910 0 0.0
24/09/2019
21.30
 305,550 21.10 21.30 21.05 10 0 0.0
23/09/2019
21.10
 310,770 21.05 21.20 21 0 0 0
20/09/2019
21.05
 263,880 21 21.10 20.90 1,330 0 0.0
19/09/2019
21
 296,250 21 21.05 20.90 1,000 0 0.0
18/09/2019
21
 317,640 20.95 21.05 20.95 0 0 0
17/09/2019
20.95
 315,090 20.90 20.95 20.75 0 0 0
16/09/2019
20.90
 298,820 20.80 20.90 20.80 5,360 0 0.1
13/09/2019
20.80
 324,860 20.80 20.85 20.80 0 0 0
12/09/2019
20.80
 308,990 20.90 20.95 20.75 0 0 0
11/09/2019
20.90
 298,010 20.95 21 20.80 0 0 0
10/09/2019
20.95
 278,260 20.95 20.95 20.80 0 500 -0.0
09/09/2019
20.95
 316,110 20.90 21.15 20.60 0 500 -0.0
06/09/2019
20.90
 328,340 20.80 20.95 20.80 0 0 0
05/09/2019
20.80
 284,020 20.65 20.80 20.65 0 0 0
04/09/2019
20.65
 298,040 20.70 20.75 20.60 0 500 -0.0
03/09/2019
20.70
 301,970 20.60 20.70 20.45 0 0 0
30/08/2019
20.60
 325,140 20.30 20.60 20.25 0 0 0
29/08/2019
20.30
 272,720 20.15 20.30 20.15 40 0 0.0
28/08/2019
20.15
 288,710 20.15 20.25 20.10 0 0 0
27/08/2019
20.15
 303,540 20.10 20.25 20 2,000 0 0.0
26/08/2019
20.10
 294,390 20.20 20.25 19.85 1,700 0 0.0
23/08/2019
20.20
 238,470 20.05 20.20 20 0 0 0
22/08/2019
20.05
 251,620 19.60 20.05 19.60 2,500 0 0.0
21/08/2019
19.60
 245,130 19.10 19.60 19.05 2,000 0 0.0
20/08/2019
19.10
 242,190 18.70 19.10 18.70 2,790 0 0.1
19/08/2019
18.70
 246,800 18.45 18.70 18.40 0 0 0
16/08/2019
18.45
 241,230 18.30 18.45 18.30 0 0 0
15/08/2019
18.30
 235,060 18.30 18.30 18.15 0 0 0
14/08/2019
18.30
 243,930 18.20 18.30 18.10 0 0 0
13/08/2019
18.20
 221,520 18.15 18.20 17.90 0 0 0
12/08/2019
18.15
 235,880 18.15 18.20 18 0 0 0
09/08/2019
18.15
 237,470 18 18.60 18 0 0 0
08/08/2019
18
 258,930 19.10 19.10 18 0 7,270 -0.1
07/08/2019
19.10
 229,480 19.10 19.30 19 0 0 0
06/08/2019
19.10
 231,200 19.30 19.30 19.10 0 0 0
05/08/2019
19.30
 253,790 19.35 19.35 19.15 0 1,000 -0.0
02/08/2019
19.35
 246,510 19.45 19.45 19.25 0 0 0
01/08/2019
19.45
 264,060 19.30 19.75 19.25 0 100 -0.0
31/07/2019
19.30
 258,800 19.25 19.35 19.20 500 0 0.0
30/07/2019
19.25
 225,270 19.30 19.40 19.20 0 0 0
29/07/2019
19.30
 252,280 19.30 19.35 19.15 0 0 0
26/07/2019
19.30
 233,810 19.35 19.35 19.20 0 0 0
25/07/2019
19.35
 229,850 19.35 19.35 18.85 1,800 1,000 0.0
24/07/2019
19.35
 268,770 19.60 19.65 19 0 0 0
23/07/2019
19.60
 226,490 20 20 19 0 0 0
22/07/2019
20
 214,070 20.65 20.70 20 600 0 0.0
19/07/2019
20.65
 228,010 21.05 21.10 20.65 0 1,540 -0.0
18/07/2019
21.05
 221,020 21.55 21.55 21.05 300 0 0.0
17/07/2019
21.55
 233,290 22.05 22.10 21.45 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |