CTCP Du lịch Thành Thành Công (vng)

6.66
0.26
(4.06%)
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
(2026-05-18) 		0.10 1.54% 30,100 -600 0
6.40
6.77
6.40
2 tháng
(2026-04-17) 		-0.46 -6.52% 54,600 -10,200 0
6.40
7.06
6.40
3 tháng
(2026-03-18) 		-0.20 -2.94% 113,800 -14,300 0.0
6.40
7.20
6.40
6 tháng
(2025-12-18) 		-0.49 -6.91% 547,600 -11,500 0.0
6.40
7.97
6.40
12 tháng
(2025-06-23) 		-1.30 -16.46% 1,489,000 -53,600 -0.2
6.40
8.19
6.40
24 tháng
(2024-06-26) 		-2.55 -27.87% 3,912,000 2,736,574 21.7
6.40
10
6.40
36 tháng
(2023-07-03) 		-3.60 -35.29% 7,974,200 2,643,574 21.0
6.40
10.30
6.40
60 tháng
(2021-07-12) 		-4.80 -42.11% 55,256,100 2,950,604 25.3
6.32
18.15
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2018
16.69
 202,190 16.79 16.79 16.45 100 0 0.0
08/01/2018
16.79
 232,070 16.50 16.79 16.45 0 0 0
05/01/2018
16.50
 234,760 16.40 16.69 16.15 110 0 0.0
04/01/2018
16.40
 265,770 16.40 16.69 16.40 0 0 0
03/01/2018
16.40
 330,440 16.01 16.69 16.01 0 0 0
02/01/2018
16.01
 246,050 15.71 16.59 15.62 0 0 0
29/12/2017
15.71
 268,860 15.81 16.11 15.71 0 0 0
28/12/2017
15.81
 260,870 15.52 15.81 15.32 0 0 0
27/12/2017
15.52
 271,240 15.76 15.81 15.23 0 0 0
26/12/2017
15.76
 313,810 15.71 16.01 15.42 0 0 0
25/12/2017
15.71
 302,410 15.62 15.76 15.52 0 0 0
22/12/2017
15.62
 409,760 14.93 15.96 14.98 100 3,570 -0.1
21/12/2017
14.93
 278,500 15.13 15.52 14.93 0 0 0
20/12/2017
15.13
 289,460 15.32 15.52 15.13 0 0 0
19/12/2017
15.32
 281,640 15.62 16.11 15.13 100 0 0.0
18/12/2017
15.62
 307,210 15.42 15.71 15.13 10 0 0.0
15/12/2017
15.42
 401,050 15.91 16.30 15.42 0 500 -0.0
14/12/2017
15.91
 340,970 15.32 15.91 15.03 200 0 0.0
13/12/2017
15.32
 271,100 15.03 15.52 14.74 0 0 0
12/12/2017
15.03
 389,430 15.23 15.32 14.74 0 0 0
11/12/2017
15.23
 297,660 15.42 15.62 15.13 0 0 0
08/12/2017
15.42
 290,920 15.03 15.52 15.13 1,120 0 0.0
07/12/2017
15.03
 268,840 14.35 15.32 14.54 0 0 0
06/12/2017
14.35
 346,350 14.64 14.84 14.35 0 0 0
05/12/2017
14.64
 382,100 14.49 14.79 14.25 400 420 -0.0
04/12/2017
14.49
 252,040 14.40 14.54 14.10 1,700 0 0.0
01/12/2017
14.40
 299,970 14.54 14.54 14.10 0 1,000 -0.0
30/11/2017
14.54
 440,990 13.86 14.69 13.86 0 0 0
29/11/2017
13.86
 295,890 13.86 13.91 13.67 0 0 0
28/11/2017
13.86
 318,860 13.81 13.86 13.27 0 0 0
27/11/2017
13.81
 318,830 13.96 14.06 13.47 0 9,000 -0.1
24/11/2017
13.96
 369,200 13.37 14.15 13.18 0 0 0
23/11/2017
13.37
 489,490 13.67 13.96 13.37 0 0 0
22/11/2017
13.67
 518,500 13.86 13.96 13.08 100 0 0.0
21/11/2017
13.86
 393,060 13.76 14.15 13.76 0 0 0
20/11/2017
13.76
 342,840 13.37 13.91 13.08 3,140,000 0 44.0
17/11/2017
13.37
 301,170 13.47 13.47 12.98 10,000 18,000 -0.1
16/11/2017
13.47
 232,140 12.98 13.76 12.79 0 0 0
15/11/2017
12.98
 670,710 13.32 13.32 12.98 140 0 0.0
14/11/2017
13.32
 705,450 12.49 13.32 12.35 2,000 0 0.0
13/11/2017
12.49
 345,750 12.35 12.49 12.30 3,000 0 0.0
10/11/2017
12.35
 235,770 12.98 13.67 12.30 2,000 0 0.0
09/11/2017
12.98
 225,900 13.76 13.76 12.84 0 0 0
08/11/2017
13.76
 269,630 13.23 13.76 12.79 2,000 0 0.0
07/11/2017
13.23
 364,790 13.57 13.67 13.18 2,000 1,947,670 -28.8
06/11/2017
13.57
 326,570 13.96 13.96 13.37 0 0 0
03/11/2017
13.96
 326,240 14.15 14.45 13.96 0 0 0
02/11/2017
14.15
 871,160 14.45 14.74 14.15 0 0 0
01/11/2017
14.45
 201,500 15.03 15.03 14.15 3,000 500 0.0
31/10/2017
15.03
 335,310 14.64 15.13 14.01 1,133,000 500 17.0
30/10/2017
14.64
 701,320 14.15 15.13 14.06 349,000 1,000 5.0
27/10/2017
14.15
 439,620 14.01 14.15 13.86 364,000 0 5.2
26/10/2017
14.01
 307,390 14.06 14.06 13.86 103,100 0 1.5
25/10/2017
14.06
 229,400 13.86 14.06 13.67 0 0 0
24/10/2017
13.86
 80,570 13.57 13.86 12.98 0 15,150 -0.2
23/10/2017
13.57
 72,500 14.06 14.06 13.18 0 38,670 -0.5
20/10/2017
14.06
 31,130 14.06 14.06 13.76 0 17,610 -0.3
19/10/2017
14.06
 89,710 13.67 14.06 13.76 0 0 0
18/10/2017
13.67
 127,870 14.06 14.06 13.67 0 0 0
17/10/2017
14.06
 80,560 14.15 14.15 13.76 0 0 0
16/10/2017
14.15
 105,390 14.15 14.15 13.67 0 0 0
13/10/2017
14.15
 139,130 14.15 14.20 13.86 0 1,000 -0.0
12/10/2017
14.15
 106,360 14.20 14.35 13.96 0 0 0
11/10/2017
14.20
 246,810 13.67 14.35 13.57 0 0 0
10/10/2017
13.67
 118,080 14.06 14.15 13.57 30 0 0.0
09/10/2017
14.06
 117,380 13.67 14.06 13.47 0 0 0
06/10/2017
13.67
 116,910 13.37 13.67 12.59 0 0 0
05/10/2017
13.37
 135,190 14.15 14.20 13.18 0 0 0
04/10/2017
14.15
 132,440 14.06 14.15 13.67 0 50 -0.0
03/10/2017
14.06
 124,570 14.15 14.15 13.57 0 0 0
02/10/2017
14.15
 114,180 14.35 14.35 13.67 0 0 0
29/09/2017
14.35
 420,960 13.96 14.45 13.76 0 30,450 -0.4
28/09/2017
13.96
 332,260 13.76 13.96 13.32 0 0 0
27/09/2017
13.76
 223,710 13.27 13.76 12.74 0 0 0
26/09/2017
13.27
 135,010 14.25 14.25 13.27 0 0 0
25/09/2017
14.25
 352,940 13.57 14.25 13.18 0 0 0
22/09/2017
13.57
 126,110 13.81 13.96 13.37 0 0 0
21/09/2017
13.81
 363,620 13.37 13.86 12.98 0 0 0
20/09/2017
13.37
 351,440 12.64 13.37 12.30 520 300 0.0
19/09/2017
12.64
 137,450 12.49 12.64 12.10 0 300 -0.0
18/09/2017
12.49
 200,920 12.15 12.49 12.01 0 0 0
15/09/2017
12.15
 267,470 11.66 12.15 11.62 0 0 0
14/09/2017
11.66
 201,800 11.57 11.81 11.52 0 0 0
13/09/2017
11.57
 108,940 11.76 11.91 11.57 0 0 0
12/09/2017
11.76
 231,600 11.37 11.91 11.37 300 0 0.0
11/09/2017
11.37
 144,290 11.71 11.71 11.37 0 0 0
08/09/2017
11.71
 303,850 11.52 11.71 11.32 0 0 0
07/09/2017
11.52
 347,890 11.47 12.10 11.32 0 0 0
06/09/2017
11.47
 537,110 10.74 11.47 10.54 0 0 0
05/09/2017
10.74
 65,460 10.93 10.93 10.44 0 0 0
01/09/2017
10.93
 60,810 10.74 10.93 10.64 0 0 0
31/08/2017
10.74
 296,030 11.22 11.22 10.64 10 0 0.0
30/08/2017
11.22
 225,860 10.64 11.22 10.44 0 0 0
29/08/2017
10.64
 100,540 10.44 10.74 10.30 0 0 0
28/08/2017
10.44
 138,150 10.35 10.54 10.15 0 0 0
25/08/2017
10.35
 111,070 10.20 10.44 10.00 0 0 0
24/08/2017
10.20
 101,620 10.20 10.40 9.96 0 0 0
23/08/2017
10.20
 90,810 10.05 10.30 10.05 0 0 0
22/08/2017
10.05
 136,290 10.44 10.54 10.05 3,500 0 0.0
21/08/2017
10.44
 77,020 10.54 10.54 10.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |