CTCP Du lịch Thành Thành Công (vng)

6.80
-0.23
(-3.27%)
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)
24/06/2024
8.27
 24,900 8.30 8.33 8.25 5,900 0 0.0
21/06/2024
8.30
 21,600 8.33 8.39 8.30 600 3,200 -0.0
20/06/2024
8.33
 23,500 8.80 8.80 8.30 100 0 0.0
19/06/2024
8.40
 12,700 8.50 8.50 8.33 500 0 0.0
18/06/2024
8.50
 1,200 8.50 8.50 8.48 0 0 0
17/06/2024
8.30
 7,600 8.40 8.40 8.30 100 200 -0.0
14/06/2024
8.40
 13,600 8.63 8.63 8.34 100 100 0
13/06/2024
8.63
 800 8.63 8.63 8.63 0 0 0
12/06/2024
8.66
 23,000 8.43 8.89 8.30 3,200 20,600 -0.1
11/06/2024
8.43
 16,300 8.41 8.44 8.26 200 7,400 -0.1
10/06/2024
8.44
 11,800 8.44 8.45 8.31 900 0 0.0
07/06/2024
8.40
 2,600 8.51 8.52 8.30 1,000 200 0.0
06/06/2024
8.51
 3,500 8.40 8.51 8.36 0 600 -0.0
05/06/2024
8.29
 1,000 8.87 8.87 8.21 0 0 0
04/06/2024
8.30
 15,200 8.34 8.67 8.12 100 100 -0
03/06/2024
8.35
 3,900 8.41 8.42 8.35 0 2,000 -0.0
31/05/2024
8.41
 2,700 8.60 8.60 8.40 0 0 0
30/05/2024
8.60
 2,100 8.65 8.65 8.60 0 0 0
29/05/2024
8.59
 3,700 8.60 8.67 8.40 1,700 100 0.0
28/05/2024
8.67
 3,500 8.70 8.70 8.66 0 600 -0.0
27/05/2024
8.70
 10,500 8.33 8.70 8.33 0 0 0
24/05/2024
8.34
 8,200 8.80 8.80 8.33 0 0 0
23/05/2024
8.36
 8,800 8.69 8.69 8.35 0 0 0
22/05/2024
8.69
 12,800 8.30 8.89 8.30 100 0 0.0
21/05/2024
8.45
 5,900 8.46 8.50 8.32 0 0 0
20/05/2024
8.50
 8,000 8.35 8.67 8.35 0 0 0
17/05/2024
8.25
 9,100 8.06 8.38 8.06 0 0 0
16/05/2024
8.38
 7,700 8.21 8.38 8.21 200 0 0.0
15/05/2024
8.25
 11,300 8.24 8.26 8.24 0 0 0
14/05/2024
8.34
 4,900 8.40 8.40 8.26 0 0 0
13/05/2024
8.48
 12,800 8.31 8.48 8.24 300 100 0.0
10/05/2024
8.50
 2,000 8.50 8.50 8.50 0 0 0
09/05/2024
8.50
 6,400 8.30 8.50 8.30 0 0 0
08/05/2024
8.50
 9,400 8.56 8.85 8.13 600 6,300 -0.0
07/05/2024
8.56
 21,300 8.70 8.70 8.55 0 0 0
06/05/2024
8.97
 8,900 8.46 9.04 8.46 0 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |