Công ty Cổ phần Du Lịch Thành Thành Công - Mã CK : VNG

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 19.70 0.10 (0.51%) 19.60 19.70 19.30 314,110 6,145,100,000 0 0
16/01/2020 19.60 0.20 (1.03%) 19.40 19.60 19.25 308,490 6,007,780,000 0 0
16/01/2020 19.60 0.20 (1.03%) 19.40 19.60 19.25 308,490 6,007,780,000 0 0
15/01/2020 19.40 -0.10 (-0.51%) 19.50 19.50 18.45 306,540 5,929,110,000 0 0
15/01/2020 19.40 -0.10 (-0.51%) 19.50 19.50 18.45 306,540 5,929,110,000 0 0
14/01/2020 19.50 -0.10 (-0.51%) 19.60 19.60 19.00 284,060 5,522,590,000 0 0
13/01/2020 19.60 0.10 (0.51%) 19.50 19.60 19.30 354,230 6,895,260,000 0 0
10/01/2020 19.50 0.35 (1.82%) 19.15 19.50 19.15 354,370 6,844,000,000 0 0
09/01/2020 19.15 0.00 (0.00%) 19.15 19.20 19.00 330,870 6,316,000,000 0 0
08/01/2020 19.15 -0.15 (-0.77%) 19.30 19.30 18.65 324,780 6,139,300,000 0 0
07/01/2020 19.30 -0.25 (-1.27%) 19.55 19.55 19.30 295,300 5,721,540,000 0 0
06/01/2020 19.55 -0.35 (-1.75%) 19.95 20.00 19.55 291,270 5,770,600,000 0 0
03/01/2020 19.90 -0.05 (-0.25%) 19.95 19.95 19.80 337,440 6,699,890,000 0 0
02/01/2020 19.95 -0.05 (-0.25%) 20.00 20.00 19.85 316,450 6,305,560,000 0 0
31/12/2019 20.00 0.60 (3.09%) 19.40 20.00 19.40 431,390 8,453,400,000 0 0
30/12/2019 19.40 0.10 (0.51%) 19.20 19.40 19.15 368,580 7,086,140,000 0 0
27/12/2019 19.30 0.00 (0.00%) 19.30 19.30 19.00 327,560 6,278,010,000 0 0
26/12/2019 19.30 0.05 (0.25%) 19.10 19.30 18.90 346,620 6,584,180,000 0 0
25/12/2019 19.25 -0.35 (-1.78%) 19.60 19.60 19.15 317,010 6,145,290,000 0 0
24/12/2019 19.60 0.00 (0.00%) 19.60 19.75 19.50 287,760 5,635,640,000 0 0
23/12/2019 19.60 -0.25 (-1.25%) 19.85 19.85 19.40 282,760 5,547,310,000 0 0
20/12/2019 19.85 0.00 (0.00%) 19.85 19.90 19.75 270,970 5,361,080,000 0 0