CTCP Du lịch Thành Thành Công (vng)

6.35
-0.02
(-0.31%)
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
(2026-06-29) 		-0.15 -2.42% 32,900 -8,000 0
5.59
6.49
6.37
2 tháng
(2026-06-01) 		-0.55 -8.33% 65,000 -8,200 0
5.59
6.77
6.37
3 tháng
(2026-05-04) 		-0.75 -11.03% 104,900 -17,900 0
5.59
6.80
6.37
6 tháng
(2026-01-30) 		-1.15 -15.97% 246,800 -22,300 0.0
5.59
7.32
6.37
12 tháng
(2025-08-04) 		-1.61 -21.02% 1,307,100 -61,500 -0.2
5.59
7.97
6.37
24 tháng
(2024-08-08) 		-2.11 -25.86% 3,245,100 2,783,774 22.3
5.59
9.41
6.37
36 tháng
(2023-08-14) 		-3.41 -36.05% 7,159,100 2,606,974 20.7
5.59
10
6.37
60 tháng
(2021-08-24) 		-6.35 -51.21% 49,243,800 2,899,004 24.7
5.59
18.15
6.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
22.05
 228,540 22.10 22.20 22 0 0 0
15/07/2019
22.10
 244,860 22.10 22.15 22.05 0 0 0
12/07/2019
22.10
 254,970 22.05 22.10 22 0 0 0
11/07/2019
22.05
 248,010 22.10 22.15 22.05 100 0 0.0
10/07/2019
22.10
 259,700 22.05 22.15 22.05 0 0 0
09/07/2019
22.05
 246,250 22 22.10 22 0 0 0
08/07/2019
22
 252,010 22.05 22.05 21.90 0 0 0
05/07/2019
22.05
 259,720 22 22.15 21.95 0 0 0
04/07/2019
22
 244,190 22 22.20 21.95 0 0 0
03/07/2019
22
 243,740 21.95 22 21.85 0 0 0
02/07/2019
21.95
 247,480 21.90 22 21.85 100 0 0.0
01/07/2019
21.90
 254,760 21.70 21.90 21.65 0 0 0
28/06/2019
21.70
 249,090 21.50 21.70 21.50 0 0 0
27/06/2019
21.50
 248,150 21.55 21.60 21.45 0 0 0
26/06/2019
21.55
 223,680 21.55 21.60 21.50 0 0 0
25/06/2019
21.55
 240,670 21.55 21.60 21.40 0 0 0
24/06/2019
21.55
 251,800 21.50 21.55 21.50 0 0 0
21/06/2019
21.50
 243,390 21.45 21.60 21.45 0 0 0
20/06/2019
21.45
 231,850 20.60 21.50 20.50 0 0 0
19/06/2019
20.60
 194,950 20.80 20.85 20.60 0 0 0
18/06/2019
20.80
 241,710 20.90 20.95 20.70 0 0 0
17/06/2019
20.90
 246,680 20.95 21 20.90 0 0 0
14/06/2019
20.95
 249,320 20.80 20.95 20.80 0 0 0
13/06/2019
20.80
 263,980 20.80 20.80 20.70 0 0 0
12/06/2019
20.80
 255,040 20.75 20.85 20.50 60 0 0.0
11/06/2019
20.75
 284,550 20.60 20.75 20.50 70 0 0.0
10/06/2019
20.60
 319,530 19.85 20.60 19.85 0 0 0
07/06/2019
19.85
 255,670 19.70 19.85 19.55 0 0 0
06/06/2019
19.70
 240,000 19.80 19.80 19.60 1,000 0 0.0
05/06/2019
19.80
 246,650 19.80 19.85 19.80 1,000 0 0.0
04/06/2019
19.80
 225,190 19.90 20 19.80 0 0 0
03/06/2019
19.90
 225,030 20.40 20.40 19 1,950 2,460 -0.0
31/05/2019
20.40
 256,070 20.90 20.95 20.40 2,000 0 0.0
30/05/2019
20.90
 219,180 21.20 21.30 20.90 1,000 190 0.0
29/05/2019
21.20
 243,080 21.40 21.45 21.20 2,000 500 0.0
28/05/2019
21.40
 262,310 21.55 21.55 21.40 3,000 0 0.1
27/05/2019
21.55
 254,540 21.55 21.65 21.50 0 0 0
24/05/2019
21.55
 247,910 21.70 21.70 21.45 1,200 0 0.0
23/05/2019
21.70
 265,590 21.70 21.70 21.50 2,000 0 0.0
22/05/2019
21.70
 266,800 21.70 21.75 21.60 1,000 0 0.0
21/05/2019
21.70
 259,910 21.70 21.75 21.60 5,000 0 0.1
20/05/2019
21.70
 266,230 21.60 21.70 21.45 0 40 -0.0

Chính sách bảo mật | Điều khoản sử dụng |