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
25/09/2019 21.35 0.05 (0.23%) 21.30 21.35 21.25 288,040 6,140,890,000 0 0
24/09/2019 21.30 0.20 (0.94%) 21.10 21.30 21.05 305,550 6,466,080,000 0 0
23/09/2019 21.05 0.00 (0.00%) 21.00 21.20 21.00 297,170 6,549,200,000 0 0
20/09/2019 21.05 0.05 (0.23%) 20.95 21.10 20.90 263,880 5,537,000,000 1,000,000 21,000,000,000
19/09/2019 21.00 0.00 (0.00%) 21.00 21.05 20.90 296,250 6,206,680,000 0 0
18/09/2019 21.00 0.05 (0.23%) 20.95 21.05 20.95 317,640 6,663,000,000 0 0
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