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
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
19/08/2019 18.70 0.25 (1.35%) 18.45 18.70 18.40 246,800 4,556,980,000 0 0
16/08/2019 18.45 0.15 (0.81%) 18.30 18.45 18.30 241,230 4,426,230,000 0 0
15/08/2019 18.30 0.00 (0.00%) 18.30 18.30 18.15 235,060 4,278,340,000 0 0
14/08/2019 18.30 0.10 (0.54%) 18.20 18.30 18.10 243,930 4,434,310,000 0 0
13/08/2019 18.20 0.05 (0.27%) 18.15 18.20 17.90 221,520 3,996,970,000 0 0
12/08/2019 18.15 0.00 (0.00%) 18.20 18.20 18.00 235,880 4,271,900,000 0 0
09/08/2019 18.15 0.15 (0.83%) 18.40 18.60 18.00 237,470 4,334,480,000 0 0
08/08/2019 18.00 -1.10 (-5.75%) 19.10 19.10 18.00 258,930 4,862,520,000 0 0
07/08/2019 19.10 0.00 (0.00%) 19.10 19.30 19.00 229,480 4,387,030,000 0 0
06/08/2019 19.10 -0.20 (-1.03%) 19.25 19.25 19.10 231,200 4,436,180,000 0 0
05/08/2019 19.30 -0.05 (-0.25%) 19.35 19.35 19.15 253,790 4,888,550,000 0 0
02/08/2019 19.35 -0.10 (-0.51%) 19.45 19.45 19.25 246,510 4,760,450,000 1,544,120 31,037,304,000
01/08/2019 19.45 0.15 (0.77%) 19.30 19.75 19.25 264,060 5,149,220,000 0 0
31/07/2019 19.30 0.05 (0.25%) 19.25 19.35 19.20 258,800 4,980,410,000 0 0