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)
24/09/2018
18.06
 636,170 17.96 18.06 17.76 10,000 0 0.2
21/09/2018
17.96
 598,590 17.96 18.01 17.81 0 3,000 -0.1
20/09/2018
17.96
 575,520 17.96 18.06 17.67 0 0 0
19/09/2018
17.96
 579,360 17.47 17.96 17.52 0 3,000 -0.1
18/09/2018
17.47
 536,270 17.33 17.47 16.89 0 0 0
17/09/2018
17.33
 682,180 17.33 17.37 16.89 0 0 0
14/09/2018
17.33
 633,770 17.18 17.33 16.98 0 0 0
13/09/2018
17.18
 665,620 17.18 17.23 16.84 0 0 0
12/09/2018
17.18
 635,730 16.98 17.18 16.89 2,200 0 0.0
11/09/2018
16.98
 439,760 16.89 17.08 16.79 0 0 0
10/09/2018
16.89
 439,680 16.89 16.98 16.74 0 0 0
07/09/2018
16.89
 436,210 16.79 16.93 16.74 0 0 0
06/09/2018
16.79
 418,660 16.84 16.93 16.64 0 100 -0.0
05/09/2018
16.84
 442,340 17.13 17.18 16.84 0 230 -0.0
04/09/2018
17.13
 453,350 17.28 17.33 16.98 0 0 0
31/08/2018
17.28
 406,310 17.37 17.42 17.08 100 0 0.0
30/08/2018
17.37
 460,090 17.18 17.37 16.93 0 270 -0.0
29/08/2018
17.18
 466,410 17.57 17.57 16.93 30 0 0.0
28/08/2018
17.57
 457,510 17.52 17.62 17.42 0 0 0
27/08/2018
17.52
 421,870 17.42 17.57 17.37 200 3,000 -0.1
24/08/2018
17.42
 483,480 17.37 17.42 16.89 0 4,790 -0.1
23/08/2018
17.37
 461,630 17.23 17.37 16.64 0 1,210 -0.0
22/08/2018
17.23
 469,130 17.13 17.33 16.98 0 11,000 -0.2
21/08/2018
17.13
 413,640 17.13 17.23 16.35 0 0 0
20/08/2018
17.13
 392,020 17.08 17.18 16.84 0 0 0
17/08/2018
17.08
 416,180 16.40 17.08 16.50 0 2,000 -0.0
16/08/2018
16.40
 530,300 16.15 16.54 15.81 0 400 -0.0
15/08/2018
16.15
 415,600 16.59 16.74 16.15 0 0 0
14/08/2018
16.59
 498,860 16.98 17.03 16.59 270 0 0.0
13/08/2018
16.98
 463,810 16.84 16.98 16.54 0 560 -0.0
10/08/2018
16.84
 522,460 16.50 16.84 16.11 0 2,810 -0.0
09/08/2018
16.50
 508,830 16.01 16.50 16.01 0 7,000 -0.1
08/08/2018
16.01
 438,350 16.01 16.25 15.91 0 0 0
07/08/2018
16.01
 587,160 16.01 16.11 15.91 0 0 0
06/08/2018
16.01
 429,170 16.25 16.25 15.81 0 0 0
03/08/2018
16.25
 505,710 16.25 16.40 16.06 0 0 0
02/08/2018
16.25
 489,260 16.20 16.25 15.67 0 0 0
01/08/2018
16.20
 588,090 16.30 16.45 15.81 400 0 0.0
31/07/2018
16.30
 550,880 15.91 16.30 15.62 0 0 0
30/07/2018
15.91
 579,560 16.01 16.30 15.91 0 1,000 -0.0
27/07/2018
16.01
 538,070 15.62 16.11 15.67 0 10 -0.0
26/07/2018
15.62
 500,360 15.42 15.62 15.42 0 0 0
25/07/2018
15.42
 469,790 15.37 15.52 15.37 0 0 0
24/07/2018
15.37
 403,260 15.13 15.52 15.13 0 0 0
23/07/2018
15.13
 158,530 15.03 15.23 15.03 10 0 0.0
20/07/2018
15.03
 146,810 14.93 15.08 14.84 0 0 0
19/07/2018
14.93
 145,310 14.84 15.13 14.84 0 0 0
18/07/2018
14.84
 190,500 14.84 15.23 14.84 0 0 0
17/07/2018
14.84
 209,070 14.64 14.84 14.45 0 0 0
16/07/2018
14.64
 159,850 14.64 14.64 14.45 0 0 0
13/07/2018
14.64
 323,710 14.45 14.64 14.10 0 0 0
12/07/2018
14.45
 229,040 14.35 14.45 14.06 0 0 0
11/07/2018
14.35
 261,430 14.64 14.64 14.15 0 10,000 -0.1
10/07/2018
14.64
 256,390 14.74 14.84 14.45 0 0 0
09/07/2018
14.74
 181,430 14.64 14.74 14.35 0 0 0
06/07/2018
14.64
 264,120 14.35 14.64 14.25 0 0 0
05/07/2018
14.35
 284,990 14.45 14.45 14.06 0 0 0
04/07/2018
14.45
 258,140 14.30 14.45 13.96 0 0 0
03/07/2018
14.30
 257,090 14.45 14.45 14.15 0 0 0
02/07/2018
14.45
 275,500 14.06 14.45 13.96 0 0 0
29/06/2018
14.06
 323,770 15.03 15.18 14.06 0 0 0
28/06/2018
15.03
 310,900 14.98 15.03 14.69 0 0 0
27/06/2018
14.98
 200,630 14.93 14.98 14.64 0 0 0
26/06/2018
14.93
 378,480 14.64 14.93 14.59 0 0 0
25/06/2018
14.64
 210,990 14.64 14.69 14.45 0 0 0
22/06/2018
14.64
 267,880 14.45 14.64 14.15 0 0 0
21/06/2018
14.45
 164,500 14.64 14.64 14.40 0 0 0
20/06/2018
14.64
 323,630 14.30 14.64 14.20 0 0 0
19/06/2018
14.30
 232,790 14.45 14.45 13.62 0 0 0
18/06/2018
14.45
 345,640 14.89 14.89 14.15 0 0 0
15/06/2018
14.89
 359,540 14.84 14.93 14.59 0 0 0
14/06/2018
14.84
 102,930 14.84 14.93 14.45 0 881,910 -13.9
13/06/2018
14.84
 269,920 14.64 14.84 14.54 0 0 0
12/06/2018
14.64
 128,060 14.74 14.74 14.54 0 1,659,670 -24.9
11/06/2018
14.74
 296,230 14.64 14.74 14.45 0 280,150 -4.2
08/06/2018
14.64
 338,610 14.54 14.64 14.45 0 318,280 -4.7
07/06/2018
14.54
 151,430 14.69 14.69 14.54 0 0 0
06/06/2018
14.69
 152,840 14.64 14.74 14.54 10 0 0.0
05/06/2018
14.64
 167,820 14.64 14.74 14.54 5,000 1,000 0.1
04/06/2018
14.64
 239,450 14.54 14.64 14.45 0 0 0
01/06/2018
14.54
 353,930 14.06 14.59 14.06 0 0 0
31/05/2018
14.06
 80,680 14.06 14.15 13.96 10 0 0.0
30/05/2018
14.06
 110,940 13.86 14.06 13.86 0 0 0
29/05/2018
13.86
 72,230 13.67 13.86 13.67 0 0 0
28/05/2018
13.67
 50,880 13.96 13.96 13.47 3,000 0 0.0
25/05/2018
13.96
 69,430 14.20 14.25 13.96 2,000 0 0.0
24/05/2018
14.20
 237,720 14.25 14.35 14.06 0 110 -0.0
23/05/2018
14.25
 180,190 14.06 14.25 13.86 0 0 0
22/05/2018
14.06
 282,270 14.15 14.25 13.96 0 0 0
21/05/2018
14.15
 275,130 14.35 14.35 14.06 0 0 0
18/05/2018
14.35
 219,830 14.25 14.45 13.96 0 0 0
17/05/2018
14.25
 280,480 14.15 14.35 14.06 0 0 0
16/05/2018
14.15
 289,120 14.25 14.25 13.96 0 910 -0.0
15/05/2018
14.25
 116,040 14.15 14.25 14.06 0 0 0
14/05/2018
14.15
 169,550 13.96 14.15 13.67 3,200 0 0.0
11/05/2018
13.96
 212,370 13.67 13.96 13.37 4,300 0 0.1
10/05/2018
13.67
 40,450 13.67 13.76 13.67 0 0 0
09/05/2018
13.67
 91,400 13.76 13.76 13.67 3,000 0 0.0
08/05/2018
13.76
 169,490 13.86 13.91 13.67 10,000 0 0.1
07/05/2018
13.86
 193,230 13.57 13.86 13.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |