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)
26/06/2023
8.98
 35,700 8.98 9.10 8.80 0 200 -0.0
23/06/2023
8.98
 40,300 8.78 9.09 8.78 0 0 0
22/06/2023
8.78
 39,000 8.78 8.90 8.75 200 1,600 -0.0
21/06/2023
8.78
 59,600 8.84 8.84 8.72 0 0 0
20/06/2023
8.84
 6,500 8.85 8.85 8.76 0 100 -0.0
19/06/2023
8.85
 27,200 8.92 8.92 8.61 0 300 -0.0
16/06/2023
8.92
 19,100 8.99 9.08 8.90 0 0 0
15/06/2023
8.99
 30,800 8.99 8.99 8.90 0 0 0
14/06/2023
8.99
 35,800 8.98 9.11 8.90 2,000 0 0.0
13/06/2023
8.98
 17,400 8.98 9 8.91 5,000 300 0.0
12/06/2023
8.98
 10,400 9 9 8.92 0 0 0
09/06/2023
9
 14,500 9.08 9.12 8.98 0 0 0
08/06/2023
9.08
 32,200 9.12 9.12 9.04 0 0 0
07/06/2023
9.12
 43,600 9.11 9.30 9.03 0 9,400 -0.1
06/06/2023
9.11
 20,100 9.20 9.30 9.11 1,000 0 0.0
05/06/2023
9.20
 31,800 9.24 9.35 9.20 0 0 0
02/06/2023
9.24
 125,900 8.90 9.40 9 0 0 0
01/06/2023
8.90
 30,000 9 9.02 8.78 1,300 0 0.0
31/05/2023
9
 16,500 8.90 9.14 8.81 0 0 0
30/05/2023
8.90
 24,100 9 9.09 8.82 0 0 0
29/05/2023
9
 95,500 8.67 9 8.72 0 0 0
26/05/2023
8.67
 24,200 8.67 8.70 8.59 5,000 200 0.0
25/05/2023
8.67
 4,000 8.64 8.69 8.61 0 0 0
24/05/2023
8.64
 9,800 8.60 8.75 8.51 300 0 0.0
23/05/2023
8.60
 5,700 8.65 8.69 8.60 0 0 0
22/05/2023
8.65
 9,700 8.60 8.68 8.63 500 0 0.0
19/05/2023
8.60
 22,600 8.70 8.79 8.60 0 0 0
18/05/2023
8.70
 4,200 8.75 8.75 8.68 0 0 0
17/05/2023
8.75
 7,200 8.75 8.77 8.67 0 0 0
16/05/2023
8.75
 12,800 8.76 8.78 8.50 0 0 0
15/05/2023
8.76
 31,000 8.80 9 8.19 0 0 0
12/05/2023
8.80
 12,300 8.74 8.85 8.74 0 0 0
11/05/2023
8.74
 14,800 8.74 8.80 8.73 0 0 0
10/05/2023
8.74
 22,300 8.80 8.84 8.74 4,000 300 0.0
09/05/2023
8.80
 17,700 8.88 8.88 8.70 0 0 0
08/05/2023
8.88
 13,600 8.80 8.88 8.70 0 0 0
05/05/2023
8.80
 14,700 8.82 8.90 8.80 5,000 1,700 0.0
04/05/2023
8.82
 8,700 8.88 9.09 8.82 1,000 1,100 -0.0
28/04/2023
8.88
 14,500 8.90 9.07 8.80 0 0 0
27/04/2023
8.90
 7,000 8.80 9 8.90 0 0 0
26/04/2023
8.80
 8,700 9.07 9.07 8.70 0 0 0.0
25/04/2023
9.07
 26,100 9.14 9.14 8.70 0 0 0.0
24/04/2023
9.14
 7,300 9.10 9.22 8.90 0 0 0.0
21/04/2023
9.10
 2,800 9.15 9.15 9 0 0 0.0
20/04/2023
9.15
 8,600 9.10 9.19 9.08 0 0 0
19/04/2023
9.10
 13,300 9.05 9.14 9.05 0 0 0.0
18/04/2023
9.05
 8,100 9 9.09 8.90 100 0 0.0
17/04/2023
9
 2,600 9.08 9.08 8.97 0 0 0.0
14/04/2023
9.08
 4,800 9 9.10 8.95 400 0 0.0
13/04/2023
9
 21,300 9.07 9.24 9 0 0 0.0
12/04/2023
9.07
 34,300 8.97 9.10 8.92 0 0 0
11/04/2023
8.97
 7,400 9.01 9.02 8.90 0 0 0.0
10/04/2023
9.01
 18,700 9.09 9.10 9 300 0 0.0
07/04/2023
9.09
 16,000 9.10 9.10 9.03 0 0 0.0
06/04/2023
9.10
 31,600 9.14 9.20 9.05 0 0 0.0
05/04/2023
9.14
 21,700 8.89 9.14 8.75 0 0 0.0
04/04/2023
8.89
 29,700 8.82 8.89 8.80 0 0 0.0
03/04/2023
8.82
 24,100 8.83 8.97 8.61 0 0 0.0
31/03/2023
8.83
 52,700 8.95 9 8.37 100 0 0.0
30/03/2023
8.95
 6,800 8.96 9 8.95 200 0 0.0
29/03/2023
8.96
 20,400 8.95 8.96 8.70 0 0 0
28/03/2023
8.95
 5,100 8.85 9.10 8.84 0 0 0
27/03/2023
8.85
 6,600 9 9 8.80 0 0 0
24/03/2023
9
 10,300 9.05 9.10 8.87 400 0 0.0
23/03/2023
9.05
 15,000 9.18 9.18 8.71 100 0 0.0
22/03/2023
9.18
 3,500 9.05 9.21 8.53 100 0 0.0
21/03/2023
9.05
 11,800 8.90 9.08 8.71 0 0 0.0
20/03/2023
8.90
 10,100 9.17 9.17 8.83 0 0 0.0
17/03/2023
9.17
 2,000 9.02 9.20 8.95 0 0 0.0
16/03/2023
9.02
 11,700 8.92 9.38 9.02 0 0 0.0
15/03/2023
8.92
 40,400 9.10 9.37 8.84 0 0 0.0
14/03/2023
9.10
 22,600 9.10 9.38 8.71 1,200 0 0.0
13/03/2023
9.10
 31,300 9.45 9.45 8.90 200 0 0.0
10/03/2023
9.45
 98,200 9.09 9.69 9.37 400 0 0.0
09/03/2023
9.09
 48,500 8.50 9.09 9.08 0 0 0.0
08/03/2023
8.50
 30,700 8.87 8.87 8.50 1,000 0 0.0
07/03/2023
8.87
 3,300 8.90 8.90 8.55 1,000 0 0.0
06/03/2023
8.90
 3,000 8.95 8.95 8.55 0 1,000 -0.0
03/03/2023
8.95
 1,100 8.99 9.11 8.95 0 0 0.0
02/03/2023
8.99
 300 9 9 8.99 200 0 0.0
01/03/2023
9
 1,500 8.79 9.24 8.78 0 0 0.0
28/02/2023
8.79
 2,500 8.88 8.88 8.60 900 0 0.0
27/02/2023
8.88
 2,700 9 9 8.45 0 0 0.0
24/02/2023
9
 2,500 9.10 9.10 8.99 100 0 0.0
23/02/2023
9.10
 800 9.10 9.10 8.55 0 0 0.0
22/02/2023
9.10
 3,000 9.10 9.10 8.55 0 0 0.0
21/02/2023
9.10
 29,000 9.10 9.26 8.70 0 0 0.0
20/02/2023
9.10
 18,500 8.60 9.18 9 0 0 0.0
17/02/2023
8.60
 9,900 8.90 9.10 8.60 200 0 0.0
16/02/2023
8.90
 3,600 8.91 9 8.81 0 0 -0.0
15/02/2023
8.91
 9,500 8.89 9.10 8.27 0 8 -0.0
14/02/2023
8.89
 9,000 8.90 8.99 8.60 1,500 0 0.0
13/02/2023
8.90
 5,400 9.24 9.24 8.90 100 0 0.0
10/02/2023
9.24
 66,400 9.39 9.40 8.98 500 0 0.0
09/02/2023
9.39
 6,800 9.44 9.44 9.20 0 0 0.0
08/02/2023
9.44
 12,000 9.40 9.44 9.01 500 0 0.0
07/02/2023
9.40
 11,100 9.60 9.62 9.40 1,000 0 0.0
06/02/2023
9.60
 1,500 9.73 9.73 9.56 200 0 0.0
03/02/2023
9.73
 26,500 9.74 9.74 9.11 800 20,100 -0.2
02/02/2023
9.74
 19,500 9.80 9.80 9.50 8,000 62 0.1

Chính sách bảo mật | Điều khoản sử dụng |