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
(2025-11-04) 		0.04 0.56% 84,900 17,100 0.1
7.03
7.67
7.29
2 tháng
(2025-10-06) 		-0.41 -5.42% 291,100 -14,500 -0.1
6.90
7.70
7.29
3 tháng
(2025-09-05) 		-0.44 -5.79% 371,300 -14,300 -0.1
6.90
7.79
7.29
6 tháng
(2025-06-09) 		-0.74 -9.37% 920,700 2,911,000 23.0
6.90
8.19
7.29
12 tháng
(2024-12-09) 		-1.44 -16.74% 2,039,900 2,835,774 22.5
6.90
9.41
7.29
24 tháng
(2023-12-15) 		-0.96 -11.82% 5,051,900 2,715,174 21.4
6.90
10
7.29
36 tháng
(2022-12-20) 		-2.84 -28.40% 10,240,100 2,717,004 21.6
6.90
10.50
7.29
60 tháng
(2020-12-30) 		-8.29 -53.66% 83,693,670 3,037,034 26.0
6.32
18.15
7.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
8.46
 3,200 8.69 8.69 8.46 0 0 0
02/05/2024
8.69
 16,800 8.30 8.88 7.87 100 0 0.0
26/04/2024
8.30
 8,700 8.70 8.99 8.22 0 0 0
25/04/2024
8.70
 8,500 8.40 8.70 8.24 0 1,000 -0.0
24/04/2024
8.80
 13,100 8.74 8.80 8.74 5,200 0 0.0
23/04/2024
8.78
 2,600 8.50 8.79 8.41 100 0 0.0
22/04/2024
8.41
 5,700 8.41 8.51 8.41 100 0 0.0
19/04/2024
8.60
 14,900 8.20 8.69 8.20 200 200 -0.0
17/04/2024
8.80
 1,700 8.85 8.85 8.60 0 900 -0.0
16/04/2024
8.85
 23,600 8.60 8.85 8.45 0 0 0
15/04/2024
8.80
 5,000 8.91 8.91 8.80 0 0 0
12/04/2024
9.06
 3,800 8.80 9.06 8.80 0 2,000 -0.0
11/04/2024
9
 2,000 8.90 9 8.90 0 0 0
10/04/2024
8.99
 1,100 9.10 9.10 8.99 0 0 0
09/04/2024
9.09
 600 9 9.14 8.70 0 0 0
08/04/2024
9
 8,500 8.86 9 8.80 0 0 0
05/04/2024
9
 1,800 8.99 9 8.99 0 0 0
04/04/2024
8.99
 2,200 8.84 9.05 8.84 100 0 0.0
03/04/2024
8.99
 11,600 8.85 9.03 8.85 500 100 0.0
02/04/2024
8.85
 33,800 8.86 9.19 8.83 0 7,100 -0.1
01/04/2024
8.90
 3,900 9.10 9.27 8.90 0 600 -0.0
29/03/2024
9
 6,500 8.87 9 8.82 0 300 -0.0
28/03/2024
8.87
 14,600 8.84 8.87 8.84 0 0 0
27/03/2024
8.90
 11,000 8.90 8.99 8.90 200 0 0.0
26/03/2024
8.89
 15,900 8.91 8.95 8.89 0 0 0
25/03/2024
8.83
 8,100 9.05 9.05 8.83 0 0 0
22/03/2024
9.10
 8,000 9.10 9.10 8.83 0 0 0
21/03/2024
9.10
 7,500 9 9.10 8.68 1,200 1,300 -0.0
20/03/2024
9
 5,300 9.18 9.18 8.56 0 0 0
19/03/2024
9.18
 3,600 9 9.18 9 0 0 0
18/03/2024
9.02
 31,100 9.17 9.17 9 5,300 0 0.0
15/03/2024
9.10
 4,700 9.02 9.10 9.01 0 0 0
14/03/2024
9.02
 900 9.14 9.14 9.02 0 0 0
13/03/2024
9.14
 4,400 9 9.14 8.99 2,200 0 0.0
12/03/2024
9
 1,500 9.10 9.10 9 0 0 0
11/03/2024
9.02
 11,800 9.03 9.03 9 0 200 -0.0
08/03/2024
9.03
 8,800 9 9.10 9 400 0 0.0
07/03/2024
9.15
 6,600 9.10 9.15 9.10 0 0 0
06/03/2024
9.25
 7,300 9.14 9.36 8.90 0 300 -0.0
05/03/2024
9.02
 10,700 9.02 9.10 9.02 0 0 0
04/03/2024
9.01
 24,700 9.21 9.21 9.01 0 2,700 -0.0
01/03/2024
9.05
 8,100 8.90 9.05 8.90 600 0 0.0
29/02/2024
8.91
 1,900 8.86 8.91 8.86 0 0 0
28/02/2024
8.91
 8,200 9 9 8.90 0 800 -0.0
27/02/2024
9
 5,300 9 9 9 0 0 0
26/02/2024
9
 7,200 9 9 8.93 0 0 0
23/02/2024
9
 10,800 8.93 9 8.90 0 0 0
22/02/2024
9
 2,200 9.01 9.01 9 100 0 0.0
21/02/2024
9.01
 7,800 9.27 9.29 9.01 100 500 -0.0
20/02/2024
9.27
 8,100 9.28 9.28 8.93 100 3,000 -0.0
19/02/2024
9.28
 5,800 8.98 9.30 8.95 5,100 0 0.0
16/02/2024
8.93
 9,200 8.92 9.30 8.89 0 0 0
15/02/2024
8.92
 6,200 8.91 8.92 8.90 600 0 0.0
07/02/2024
8.91
 800 8.91 8.91 8.91 0 0 0
06/02/2024
8.91
 1,000 8.91 8.91 8.65 0 0 0
05/02/2024
8.91
 2,100 8.91 8.91 8.91 0 0 0
02/02/2024
8.91
 600 8.91 8.91 8.91 0 0 0
01/02/2024
8.90
 4,000 8.98 8.98 8.85 0 0 0
31/01/2024
8.99
 1,800 8.55 9 8.55 0 0 0
30/01/2024
9.15
 600 8.37 9.15 8.37 0 0 0
29/01/2024
8.87
 3,200 8.95 9 8.87 0 0 0
26/01/2024
8.99
 7,000 8.47 8.99 8.47 0 6,000 -0.1
25/01/2024
9
 1,300 8.90 9 8.42 0 400 -0.0
24/01/2024
8.91
 3,500 9 9 8.91 0 0 0
23/01/2024
9
 1,000 9 9 9 0 0 0
22/01/2024
9.20
 0 9.20 9.20 9.20 0 0 0
19/01/2024
9.20
 5,500 9.10 9.30 9.10 0 0 0
18/01/2024
9.10
 9,300 9.01 9.10 8.91 300 0 0.0
17/01/2024
9.23
 9,400 9.02 9.23 8.95 1,000 900 0.0
16/01/2024
9.26
 7,500 8.98 9.39 8.95 0 0 0
15/01/2024
9
 12,200 9.50 9.50 8.90 0 0 0
12/01/2024
9.10
 1,500 9.44 9.44 9.05 0 0 0
11/01/2024
9.30
 800 9.55 9.55 8.91 0 0 0
10/01/2024
9.05
 11,700 9.20 9.20 9 0 0 0
09/01/2024
9.04
 7,000 9.25 9.25 9 0 0 0
08/01/2024
9.25
 10,000 9.02 9.29 9.02 100 1,000 -0.0
05/01/2024
9.12
 8,100 9.06 9.49 9.06 3,200 1,300 0.0
04/01/2024
9.51
 5,200 9.52 9.52 9.41 0 100 -0.0
03/01/2024
9.52
 6,200 9.95 9.95 9.41 0 2,700 -0.0
02/01/2024
9.98
 10,700 9.50 10 9.50 0 0 0
29/12/2023
10
 359,900 9.80 10 9.12 0 4,000 -0.0
28/12/2023
9.80
 124,400 9.55 9.80 8.93 0 5,500 -0.1
27/12/2023
9.55
 58,000 9.45 9.55 8.80 0 7,100 -0.1
26/12/2023
9.45
 34,500 9.55 9.55 9.16 100 7,000 -0.1
25/12/2023
9.55
 74,200 8.95 9.55 8.85 900 0 0.0
22/12/2023
8.95
 82,800 8.40 8.95 8.39 1,200 6,300 -0.0
21/12/2023
8.40
 34,200 8.14 8.40 8.05 0 0 0
20/12/2023
8.14
 3,700 8.01 8.14 8.01 0 0 0
19/12/2023
8.01
 15,000 8.10 8.10 7.95 0 400 -0.0
18/12/2023
8.10
 9,500 8.12 8.12 7.90 500 0 0.0
15/12/2023
8.12
 2,400 7.90 8.14 8.12 0 0 0
14/12/2023
7.90
 15,500 8.13 8.13 7.90 0 0 0
13/12/2023
8.13
 26,600 8.08 8.18 8 0 0 0
12/12/2023
8.08
 2,000 8.10 8.18 8.02 0 0 0
11/12/2023
8.10
 10,800 8.11 8.12 8.01 1,000 0 0.0
08/12/2023
8.11
 3,500 8.11 8.17 8.11 0 0 0
07/12/2023
8.11
 4,800 8.22 8.22 8.10 0 0 0
06/12/2023
8.22
 39,500 8.17 8.22 8 100 0 0.0
05/12/2023
8.17
 10,500 8.17 8.18 7.90 200 0 0.0
04/12/2023
8.17
 6,700 8.14 8.18 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |