CTCP Du lịch Thành Thành Công (vng)

7.03
-0.05
(-0.71%)
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
(2025-12-29) 		-0.37 -4.97% 337,100 11,900 0.1
7.03
7.97
7.03
2 tháng
(2025-11-28) 		-0.08 -1.12% 419,400 -25,900 -0.2
7
7.97
7.03
3 tháng
(2025-10-29) 		-0.04 -0.56% 513,600 -20,200 -0.1
7
7.97
7.03
6 tháng
(2025-07-31) 		-0.72 -9.23% 1,077,000 -41,400 -0.3
6.90
7.97
7.03
12 tháng
(2025-02-03) 		-1.12 -13.66% 1,761,600 2,854,097 22.7
6.90
8.50
7.03
24 tháng
(2024-02-07) 		-1.83 -20.54% 4,527,300 2,724,674 21.5
6.90
10
7.03
36 tháng
(2023-02-13) 		-1.82 -20.45% 9,913,100 2,674,266 21.2
6.90
10.50
7.03
60 tháng
(2021-02-22) 		-5.87 -45.33% 78,443,100 3,068,304 26.6
6.32
18.15
7.03
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
7.81
 500 7.80 7.81 7.70 0 0 0
12/11/2024
7.80
 300 7.60 7.80 7.60 0 0 0
11/11/2024
7.80
 12,900 7.36 7.81 7.36 200 1,200 -0.0
08/11/2024
7.81
 3,200 8 8 7.81 0 0 0
07/11/2024
8
 200 7.90 8 7.90 0 0 0
06/11/2024
8.20
 19,000 8.20 8.20 7.90 0 0 0
05/11/2024
8.20
 22,500 7.64 8.20 7.64 0 100 -0.0
04/11/2024
8.19
 9,600 8 8.19 8 0 200 -0.0
01/11/2024
8.20
 4,000 8 8.45 7.83 0 100 -0.0
31/10/2024
8
 1,200 8 8 7.99 0 0 0
30/10/2024
8
 9,200 7.80 8 7.80 0 0 0
29/10/2024
7.61
 7,400 7.61 7.61 7.61 200 7,300 -0.1
28/10/2024
7.61
 1,000 7.61 7.90 7.61 0 0 0
25/10/2024
7.61
 7,100 7.76 7.76 7.61 0 100 -0.0
24/10/2024
7.76
 2,300 7.60 7.76 7.40 0 0 0
23/10/2024
7.76
 41,900 7.31 8 7.19 3,100 1,500 0.0
22/10/2024
7.73
 20,300 8 8.06 7.73 200 400 -0.0
21/10/2024
7.90
 4,200 7.62 8.20 7.62 200 0 0.0
18/10/2024
7.87
 3,700 8 8.08 7.82 200 0 0.0
17/10/2024
8
 8,700 8.01 8.01 7.80 0 0 0
16/10/2024
8
 500 8 8 8 0 0 0
15/10/2024
8
 8,100 8.05 8.05 7.92 0 0 0
14/10/2024
8
 20,700 8.29 8.29 8 0 0 0
11/10/2024
8.29
 300 8.04 8.29 8.04 0 200 -0.0
10/10/2024
8.04
 10,500 8.03 8.14 8.03 900 0 0.0
09/10/2024
8.03
 3,400 8.08 8.08 8.03 0 0 0
08/10/2024
8.09
 6,000 8.04 8.09 8 0 0 0
07/10/2024
8.09
 12,900 8.14 8.14 8.01 0 0 0
04/10/2024
8.10
 8,600 8.10 8.20 8.10 0 0 0
03/10/2024
8.18
 1,000 8.18 8.18 8.18 0 0 0
02/10/2024
8.16
 2,300 8.26 8.26 8.16 0 0 0
01/10/2024
8.26
 1,000 8.30 8.30 8.26 0 0 0
30/09/2024
8.25
 600 8.19 8.25 8.19 0 0 0
27/09/2024
8.19
 5,200 8.17 8.19 8.17 0 0 0
26/09/2024
8.17
 1,300 8.30 8.30 8.17 0 0 0
25/09/2024
8.28
 2,100 8.20 8.28 8.18 1,800 0 0.0
24/09/2024
8.21
 1,300 8.38 8.38 8.21 0 0 0
23/09/2024
8.30
 1,700 8.30 8.30 8.21 0 0 0
20/09/2024
8.30
 800 8.20 8.30 8.10 0 0 0
19/09/2024
8.20
 1,600 8.16 8.20 8.16 100 0 0.0
18/09/2024
8.20
 200 8.20 8.20 8.20 0 0 0
17/09/2024
8.30
 500 8.20 8.30 8.20 0 200 -0.0
16/09/2024
8.35
 400 8.35 8.35 8.35 0 0 0
13/09/2024
8.35
 1,500 8.38 8.38 8.35 0 200 -0.0
12/09/2024
8.39
 1,900 8.40 8.40 8.39 0 200 -0.0
11/09/2024
8.43
 200 8.16 8.43 8.16 0 0 0
10/09/2024
8.18
 10,700 8.35 8.35 8.18 0 0 0
09/09/2024
8.30
 3,300 8.31 8.31 8.30 0 0 0
06/09/2024
8.31
 7,900 8.45 8.79 8.30 200 100 0.0
05/09/2024
8.45
 300 8.44 8.45 8.44 0 100 -0.0
04/09/2024
8.39
 8,100 8.30 8.39 8 0 0 0
30/08/2024
8.21
 1,400 8.50 8.50 8.21 0 0 0
29/08/2024
8.50
 200 8.50 8.50 8.50 0 100 -0.0
28/08/2024
8.50
 700 8.50 8.50 8.50 0 0 0
27/08/2024
8.50
 1,200 8.50 8.50 8.50 0 0 0
26/08/2024
8.50
 300 8.41 8.50 8.41 0 0 0
23/08/2024
8.41
 2,300 8.55 8.55 8.40 0 100 -0.0
22/08/2024
8.55
 2,300 8.55 8.55 8.41 1,100 500 0.0
21/08/2024
8.55
 2,200 8.55 8.55 8.55 0 0 0
20/08/2024
8.55
 1,500 8.39 8.55 8.36 700 0 0.0
19/08/2024
8.38
 5,500 8.60 8.60 8.38 300 0 0.0
16/08/2024
8.60
 6,200 8.62 8.62 8.27 0 0 0
15/08/2024
8.40
 1,200 8.35 8.40 8.35 0 0 0
14/08/2024
8.35
 500 8.39 8.39 8.35 0 0 0
13/08/2024
8.40
 200 8.40 8.40 8.40 0 0 0
12/08/2024
8.58
 2,900 8.21 8.58 8.21 500 0 0.0
09/08/2024
8.20
 700 8.16 8.20 8.16 0 100 -0.0
08/08/2024
8.16
 4,500 8.02 8.63 8.02 0 700 -0.0
07/08/2024
8.60
 4,200 8.33 8.65 8.33 200 300 -0.0
06/08/2024
8.33
 14,200 8.71 8.71 8.22 700 0 0.0
05/08/2024
8.71
 21,600 8.81 8.81 8.71 700 0 0.0
02/08/2024
9.36
 33,400 8.73 9.36 8.65 3,500 1,000 0.0
01/08/2024
9.30
 25,200 9.65 9.65 9 4,300 1,700 0.0
31/07/2024
9.04
 52,600 9.04 9.04 9.04 0 30,000 -0.3
30/07/2024
8.45
 900 8.45 8.45 8.45 0 0 0
29/07/2024
8.31
 1,500 8.40 8.40 8.31 0 0 0
26/07/2024
8.40
 8,300 8.36 8.49 8.36 0 0 0
25/07/2024
8.36
 3,900 8.20 8.36 8.20 0 0 0
24/07/2024
8.31
 1,100 8.30 8.50 8.30 0 0 0
23/07/2024
8.39
 0 8.39 8.39 8.39 0 0 0
22/07/2024
8.39
 4,100 8.40 8.41 8.37 0 1,000 -0.0
19/07/2024
8.45
 600 8.56 8.56 8.45 0 0 0
18/07/2024
8.87
 800 8.96 8.96 8.44 200 0 0.0
17/07/2024
8.97
 5,700 8.54 8.97 8.54 0 0 0
16/07/2024
8.53
 800 8.50 8.54 8.50 0 0 0
15/07/2024
8.90
 2,300 8.54 8.90 8.53 0 0 0
12/07/2024
8.57
 3,600 8.56 8.80 8.55 0 0 0
11/07/2024
8.56
 300 8.50 8.56 8.50 0 200 -0.0
10/07/2024
8.55
 4,600 8.89 8.89 8.50 1,200 0 0.0
09/07/2024
8.89
 4,900 8.60 8.89 8.60 0 0 0
08/07/2024
8.55
 9,500 8.66 8.66 8.50 200 0 0.0
05/07/2024
8.70
 6,500 8.90 8.90 8.70 0 0 0
04/07/2024
8.90
 3,400 8.82 9.30 8.75 100 0 0.0
03/07/2024
9
 10,400 9.15 9.49 9 1,000 600 0.0
02/07/2024
9.15
 3,200 9.40 9.40 9.10 0 0 0
01/07/2024
9.31
 19,900 10.15 10.15 9.30 0 300 -0.0
28/06/2024
10
 258,900 9.74 10 9.20 600 23,400 -0.2
27/06/2024
9.78
 103,600 9.15 9.78 8.70 0 9,300 -0.1
26/06/2024
9.15
 115,300 8.57 9.15 8.40 0 100 -0.0
25/06/2024
8.57
 20,400 8.58 8.59 8.27 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |