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)
25/01/2019
20.85
 402,030 20.85 20.90 20.70 2,400 0 0.1
24/01/2019
20.85
 433,870 20.85 20.85 20.55 0 0 0
23/01/2019
20.85
 402,140 20.75 20.85 20.60 0 20 -0.0
22/01/2019
20.75
 452,780 20.70 20.80 20.30 0 0 0
21/01/2019
20.70
 424,160 20.70 20.75 20.65 100 5,000 -0.1
18/01/2019
20.70
 459,850 20.50 20.70 20.50 0 0 0
17/01/2019
20.50
 460,530 20.50 20.60 20.40 0 0 0
16/01/2019
20.50
 381,110 20.50 20.60 20.40 0 0 0
15/01/2019
20.50
 482,360 20.20 20.55 20.05 0 100 -0.0
14/01/2019
20.20
 446,080 20.30 20.35 20.15 0 0 0
11/01/2019
20.30
 450,230 20.30 20.40 20.25 0 0 0
10/01/2019
20.30
 453,740 20.40 20.40 20.30 0 0 0
09/01/2019
20.40
 443,560 20.30 20.40 20.25 0 0 0
08/01/2019
20.30
 423,230 20.35 20.40 20.20 0 0 0
07/01/2019
20.35
 416,770 20.20 20.40 20.20 0 0 0
04/01/2019
20.20
 365,490 20.05 20.20 19.80 0 15,000 -0.3
03/01/2019
20.05
 389,890 20.20 20.25 20 0 0 0
02/01/2019
20.20
 425,670 20.45 20.50 20.20 5,000 0 0.1
28/12/2018
20.45
 413,100 20.30 20.45 20.30 80 0 0.0
27/12/2018
20.30
 421,200 20.25 20.45 20.25 0 0 0
26/12/2018
20.25
 411,280 20.35 20.40 20.15 110 0 0.0
25/12/2018
20.35
 434,870 20.35 20.35 20.20 0 0 0
24/12/2018
20.35
 462,990 20.30 20.40 20.15 100 0 0.0
21/12/2018
20.30
 471,660 20.35 20.40 20.25 500,000 0 9.8
20/12/2018
20.35
 456,400 20.30 20.40 20.20 0 0 0
19/12/2018
20.30
 486,280 20.30 20.40 20.15 680 0 0.0
18/12/2018
20.30
 488,560 20.30 20.30 20.15 0 0 0
17/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2018
20.30
 469,550 20.40 20.55 20.20 100 0 0.0
14/12/2018
20.40
 491,460 20.45 20.50 20.35 0 0 0
13/12/2018
20.45
 533,790 20.35 20.50 20.30 0 0 0
12/12/2018
20.35
 453,790 20.30 20.40 20.16 0 0 0
11/12/2018
20.30
 515,190 20.30 20.45 20.11 0 1,000 -0.0
10/12/2018
20.30
 509,970 20.30 20.30 19.72 0 0 0
07/12/2018
20.30
 473,470 20.40 20.50 20.25 0 0 0
06/12/2018
20.40
 527,500 20.50 20.55 20.35 1,310 0 0.0
05/12/2018
20.50
 505,400 20.50 20.60 20.30 1,150 0 0.0
04/12/2018
20.50
 545,780 20.20 20.50 20.16 560 0 0.0
03/12/2018
20.20
 555,820 19.47 20.20 19.47 0 0 0
30/11/2018
19.47
 416,590 19.47 19.57 19.33 0 0 0
29/11/2018
19.47
 417,870 19.47 19.62 19.42 0 0 0
28/11/2018
19.47
 391,450 19.62 19.62 19.28 0 0 0
27/11/2018
19.62
 425,760 19.62 19.67 19.52 500 0 0.0
26/11/2018
19.62
 456,030 19.42 19.62 19.33 0 0 0
23/11/2018
19.42
 466,590 19.42 19.52 19.33 0 0 0
22/11/2018
19.42
 482,850 19.52 19.52 19.33 0 0 0
21/11/2018
19.52
 415,960 19.47 19.52 19.13 0 0 0
20/11/2018
19.47
 457,240 19.42 19.47 19.23 0 0 0
19/11/2018
19.42
 551,570 19.08 19.42 19.08 0 0 0
16/11/2018
19.08
 436,360 18.30 19.08 18.30 0 500 -0.0
15/11/2018
18.30
 410,320 18.45 18.45 18.20 0 0 0
14/11/2018
18.45
 434,210 18.55 18.59 18.45 0 0 0
13/11/2018
18.55
 431,320 18.55 18.59 18.40 0 0 0
12/11/2018
18.55
 442,040 18.45 18.64 18.40 0 0 0
09/11/2018
18.45
 460,270 18.64 18.64 18.06 0 0 0
08/11/2018
18.64
 528,460 18.40 18.64 18.40 0 0 0
07/11/2018
18.40
 529,240 18.45 18.45 18.16 0 0 0
06/11/2018
18.45
 483,480 18.50 18.50 17.96 0 0 0
05/11/2018
18.50
 465,840 18.50 18.50 18.25 0 1,000 -0.0
02/11/2018
18.50
 528,430 18.20 18.50 18.20 0 0 0
01/11/2018
18.20
 486,540 18.30 18.35 17.96 0 0 0
31/10/2018
18.30
 593,750 17.37 18.30 17.37 0 0 0
30/10/2018
17.37
 539,850 17.62 17.62 17.37 0 4,000 -0.1
29/10/2018
17.62
 563,680 17.91 17.91 17.52 0 0 0
26/10/2018
17.91
 605,690 18.16 18.25 17.81 500 0 0.0
25/10/2018
18.16
 623,000 18.16 18.16 17.72 0 0 0
24/10/2018
18.16
 614,660 18.16 18.20 17.76 0 0 0
23/10/2018
18.16
 609,750 18.25 18.25 17.76 0 0 0
22/10/2018
18.25
 595,340 18.16 18.30 18.06 80 0 0.0
19/10/2018
18.16
 597,900 18.16 18.16 17.86 120 2,000 -0.0
18/10/2018
18.16
 619,390 18.25 18.25 17.96 0 0 0
17/10/2018
18.25
 606,330 18.20 18.25 18.06 0 0 0
16/10/2018
18.20
 610,800 17.91 18.20 17.86 0 0 0
15/10/2018
17.91
 606,200 18.06 18.11 17.76 0 0 0
12/10/2018
18.06
 548,020 17.91 18.06 17.57 0 5,500 -0.1
11/10/2018
17.91
 514,840 18.06 18.06 17.47 0 3,770 -0.1
10/10/2018
18.06
 622,030 18.11 18.11 17.86 0 0 0
09/10/2018
18.11
 626,080 18.11 18.16 17.91 20 0 0.0
08/10/2018
18.11
 644,150 18.11 18.16 17.86 0 0 0
05/10/2018
18.11
 617,460 18.16 18.16 17.96 0 0 0
04/10/2018
18.16
 612,800 18.16 18.20 17.96 50 0 0.0
03/10/2018
18.16
 606,950 18.16 18.20 17.96 0 0 0
02/10/2018
18.16
 679,640 18.16 18.30 18.01 0 1,000 -0.0
01/10/2018
18.16
 617,080 18.16 18.30 18.11 0 0 0
28/09/2018
18.16
 648,530 18.30 18.35 18.16 500 0 0.0
27/09/2018
18.30
 647,330 18.25 18.30 17.86 1,000 0 0.0
26/09/2018
18.25
 602,580 18.30 18.35 17.81 0 0 0
25/09/2018
18.30
 565,610 18.06 18.35 18.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |