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
17/09/2019 20.95 0.05 (0.23%) 20.90 20.95 20.75 315,090 6,579,460,000 0 0
16/09/2019 20.90 0.10 (0.48%) 20.80 20.90 20.80 298,820 6,230,550,000 0 0
13/09/2019 20.80 0.00 (0.00%) 20.85 20.85 20.80 324,860 6,763,110,000 0 0
12/09/2019 20.80 -0.10 (-0.47%) 20.90 20.95 20.75 308,990 6,448,500,000 0 0
11/09/2019 20.90 -0.05 (-0.23%) 20.95 21.00 20.80 298,010 6,225,600,000 1,700,000 34,000,000,000
10/09/2019 20.95 0.00 (0.00%) 20.95 20.95 20.80 278,260 5,820,650,000 0 0
09/09/2019 20.95 0.05 (0.23%) 20.90 21.15 20.60 316,110 6,611,050,000 0 0
06/09/2019 20.90 0.10 (0.48%) 20.80 20.95 20.80 328,340 6,840,480,000 0 0
05/09/2019 20.80 0.15 (0.72%) 20.65 20.80 20.65 284,020 5,884,700,000 0 0
04/09/2019 20.65 -0.05 (-0.24%) 20.70 20.75 20.60 298,040 6,153,220,000 0 0
03/09/2019 20.70 0.10 (0.48%) 20.60 20.70 20.45 301,970 6,241,080,000 0 0
30/08/2019 20.60 0.30 (1.47%) 20.30 20.60 20.25 325,140 6,630,160,000 0 0
29/08/2019 20.30 0.15 (0.74%) 20.15 20.30 20.15 272,720 5,509,290,000 0 0
28/08/2019 20.15 0.00 (0.00%) 20.15 20.25 20.10 288,710 5,829,570,000 0 0
27/08/2019 20.15 0.05 (0.24%) 20.10 20.25 20.00 303,540 6,125,810,000 0 0
26/08/2019 20.10 -0.10 (-0.49%) 20.20 20.25 19.85 294,390 5,921,270,000 0 0
23/08/2019 20.20 0.15 (0.74%) 20.05 20.20 20.00 238,470 4,801,510,000 0 0
22/08/2019 20.05 0.45 (2.29%) 19.60 20.05 19.60 251,620 5,009,190,000 0 0
21/08/2019 19.60 0.50 (2.61%) 19.05 19.60 19.05 245,130 4,745,460,000 0 0
20/08/2019 19.10 0.40 (2.13%) 18.70 19.10 18.70 242,190 4,588,750,000 0 0