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
08/07/2019 22.00 -0.05 (-0.22%) 22.05 22.05 21.90 252,010 5,533,440,000 676,830 15,228,675,000
05/07/2019 22.05 0.05 (0.22%) 22.00 22.15 21.95 259,720 5,725,090,000 0 0
04/07/2019 22.00 0.00 (0.00%) 22.00 22.20 21.95 244,190 5,382,040,000 0 0
03/07/2019 22.00 0.05 (0.22%) 21.95 22.00 21.85 243,740 5,342,610,000 0 0
03/07/2019 22.00 0.05 (0.22%) 21.95 22.00 21.85 243,740 5,342,610,000 0 0
02/07/2019 21.95 0.05 (0.22%) 21.90 22.00 21.85 247,480 5,420,400,000 0 0
01/07/2019 21.90 0.20 (0.92%) 21.65 21.90 21.65 254,760 5,561,550,000 0 0
28/06/2019 21.70 0.20 (0.93%) 21.50 21.70 21.50 249,090 5,367,390,000 0 0
27/06/2019 21.50 -0.05 (-0.23%) 21.55 21.60 21.45 248,150 5,334,360,000 0 0
26/06/2019 21.55 0.00 (0.00%) 21.55 21.60 21.50 223,680 4,817,330,000 0 0
25/06/2019 21.55 0.00 (0.00%) 21.55 21.60 21.40 240,670 5,182,440,000 377,010 8,294,220,000
24/06/2019 21.55 0.05 (0.23%) 21.50 21.55 21.50 251,800 5,416,450,000 0 0
19/06/2019 20.60 -0.20 (-0.96%) 20.80 20.85 20.60 194,950 4,048,280,000 300,000 6,300,000,000
18/06/2019 20.80 -0.10 (-0.47%) 20.90 20.95 20.70 241,710 5,031,970,000 0 0
17/06/2019 20.90 -0.05 (-0.23%) 20.95 21.00 20.90 246,680 5,167,940,000 0 0
14/06/2019 20.95 0.15 (0.72%) 20.80 20.95 20.80 249,320 5,218,240,000 0 0
13/06/2019 20.80 0.00 (0.00%) 20.80 20.80 20.70 263,980 5,490,740,000 0 0
12/06/2019 20.80 0.05 (0.24%) 20.75 20.85 20.50 255,040 5,295,910,000 0 0
11/06/2019 20.75 0.15 (0.72%) 20.60 20.75 20.50 284,550 5,866,520,000 0 0
11/06/2019 20.75 0.15 (0.72%) 20.60 20.75 20.50 284,550 5,866,520,000 0 0
10/06/2019 20.60 0.75 (3.77%) 19.85 20.60 19.85 319,530 6,501,190,000 0 0
07/06/2019 19.85 0.15 (0.76%) 19.70 19.85 19.55 255,670 5,040,200,000 0 0