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
22/10/2019 22.25 0.05 (0.22%) 22.20 22.30 22.10 330,780 7,348,320,000 0 0
21/10/2019 22.20 0.00 (0.00%) 22.20 22.25 22.10 289,330 6,421,100,000 0 0
18/10/2019 22.20 0.00 (0.00%) 22.25 22.35 22.20 300,290 6,680,230,000 0 0
17/10/2019 22.20 -0.10 (-0.44%) 22.30 22.35 22.20 278,230 6,188,830,000 335,000 7,973,000,000
17/10/2019 22.20 -0.10 (-0.44%) 22.30 22.35 22.20 278,230 6,188,830,000 335,000 7,973,000,000
16/10/2019 22.30 0.05 (0.22%) 22.20 22.35 22.20 317,550 7,065,210,000 655,000 15,589,000,000
15/10/2019 22.25 0.00 (0.00%) 22.25 22.30 22.15 295,790 6,573,000,000 0 0
15/10/2019 22.25 0.00 (0.00%) 22.25 22.30 22.15 295,790 6,573,420,000 0 0
15/10/2019 22.25 0.00 (0.00%) 22.25 22.30 22.15 295,790 6,573,000,000 0 0
15/10/2019 22.25 0.00 (0.00%) 22.25 22.30 22.15 295,790 6,573,420,000 0 0
14/10/2019 22.25 0.05 (0.22%) 22.25 22.30 22.10 308,680 6,847,900,000 0 0
11/10/2019 22.20 0.05 (0.22%) 22.15 22.20 22.00 244,300 5,401,080,000 0 0
10/10/2019 22.15 0.15 (0.68%) 22.00 22.15 21.90 297,910 6,557,670,000 0 0
09/10/2019 22.00 0.20 (0.91%) 21.80 22.00 21.70 317,340 6,937,160,000 0 0
08/10/2019 21.80 0.05 (0.22%) 21.75 21.85 21.60 308,950 6,712,290,000 0 0
07/10/2019 21.75 0.00 (0.00%) 21.70 21.80 21.60 282,950 6,143,360,000 0 0
04/10/2019 21.75 0.05 (0.23%) 21.70 21.75 21.60 330,700 7,167,260,000 0 0
03/10/2019 21.70 0.10 (0.46%) 21.50 21.70 21.45 306,450 6,614,890,000 0 0
02/10/2019 21.60 0.00 (0.00%) 21.60 21.65 21.50 307,170 6,629,190,000 0 0
01/10/2019 21.60 0.05 (0.23%) 21.55 21.60 21.50 304,720 6,561,890,000 0 0
30/09/2019 21.55 0.00 (0.00%) 21.55 21.60 21.45 303,280 6,529,370,000 0 0
27/09/2019 21.55 0.15 (0.70%) 21.40 21.60 21.35 305,690 657,152,000,000 0 0
26/09/2019 21.40 0.05 (0.23%) 21.30 21.45 21.30 297,510 6,359,020,000 0 0