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
16/11/2018 19.55 0.80 (4.26%) 18.75 19.55 18.75 436,360 8,336,040,000 0 0
15/11/2018 18.75 -0.15 (-0.79%) 18.90 18.90 18.65 410,320 7,697,750,000 0 0
14/11/2018 18.90 -0.10 (-0.52%) 19.00 19.05 18.90 434,210 8,215,710,000 0 0
13/11/2018 19.00 0.00 (0.00%) 18.85 19.05 18.85 431,320 8,166,800,000 0 0
12/11/2018 19.00 0.10 (0.52%) 18.90 19.10 18.85 442,040 8,397,730,000 0 0
09/11/2018 18.90 -0.20 (-1.04%) 19.10 19.10 18.50 460,270 8,626,070,000 0 0
08/11/2018 19.10 0.25 (1.32%) 18.85 19.10 18.85 528,460 10,056,310,000 0 0
07/11/2018 18.85 -0.05 (-0.26%) 18.90 18.90 18.60 529,240 9,915,080,000 0 0
06/11/2018 18.90 -0.05 (-0.26%) 18.80 18.90 18.40 483,480 9,029,510,000 0 0
05/11/2018 18.95 0.00 (0.00%) 18.95 18.95 18.70 465,840 8,759,100,000 0 0
02/11/2018 18.95 0.30 (1.60%) 18.65 18.95 18.65 528,430 9,912,130,000 0 0
01/11/2018 18.65 -0.10 (-0.53%) 18.75 18.80 18.40 486,540 9,071,080,000 0 0
31/10/2018 18.75 0.95 (5.33%) 17.85 18.75 17.80 593,750 10,756,100,000 1,500,000 25,050,000,000
30/10/2018 17.80 -0.25 (-1.38%) 18.05 18.05 17.80 539,850 9,666,000,000 0 0
29/10/2018 18.05 -0.30 (-1.63%) 18.25 18.35 17.95 563,680 10,230,040,000 0 0
26/10/2018 18.35 -0.25 (-1.34%) 18.65 18.70 18.25 605,690 11,144,350,000 0 0
25/10/2018 18.60 0.00 (0.00%) 18.60 18.60 18.15 623,000 11,411,660,000 0 0
24/10/2018 18.60 0.00 (0.00%) 18.60 18.65 18.20 614,660 11,328,640,000 0 0
23/10/2018 18.60 -0.10 (-0.53%) 18.70 18.70 18.20 609,750 11,236,790,000 0 0
22/10/2018 18.70 0.10 (0.53%) 18.75 18.75 18.50 595,340 11,111,000,000 50,000 900,000,000
22/10/2018 18.70 0.10 (0.53%) 18.75 18.75 18.50 595,340 11,110,970,000 50,000 900,000,000