CTCP Dệt may - Đầu tư - Thương mại Thành Công (tcm)

46.20
-0.05
(-0.11%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		0.25 0.54% 34,421,300 654,395 30.4
45.05
47.25
46.20
2 tháng
(2024-09-23) 		-0.45 -0.96% 73,401,600 1,010,895 47.4
45.05
48.85
46.20
3 tháng
(2024-08-26) 		-1.85 -3.85% 100,290,100 1,254,895 59.1
45.05
48.85
46.20
6 tháng
(2024-05-27) 		-1.07 -2.27% 299,497,500 1,193,499 55.6
45.05
53.80
46.20
12 tháng
(2023-11-28) 		8.65 23.05% 419,948,200 1,515,857 70.9
36.36
53.80
46.20
24 tháng
(2022-12-05) 		9.35 25.39% 562,067,600 720,273 33.0
36.36
53.80
46.20
36 tháng
(2021-12-08) 		-4.08 -8.12% 741,952,500 2,583,333 149.5
32.48
54.49
46.20
60 tháng
(2019-12-19) 		35.70 339.89% 1,081,588,910 -237,974 -0.8
6.34
71.98
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
70.78
 341,200 69.58 70.84 68.98 10,200 1,500 1.0
16/04/2021
69.58
 144,300 69.04 69.88 67.72 0 18,200 -2.1
15/04/2021
69.04
 265,700 67.18 71.32 66.70 5,100 300 0.6
14/04/2021
67.18
 151,800 67.78 67.78 65.74 1,000 5,500 -0.5
13/04/2021
67.78
 163,600 68.38 68.38 66.88 0 2,700 -0.3
12/04/2021
68.38
 176,100 68.86 68.86 66.70 7,600 5,000 0.3
09/04/2021
68.86
 218,400 67.66 68.98 66.34 0 4,500 -0.5
08/04/2021
67.66
 153,100 68.38 68.50 67.06 0 0 0
07/04/2021
68.38
 229,000 67.78 68.38 66.34 10,700 1,100 1.1
06/04/2021
67.78
 123,700 68.32 68.32 65.68 2,400 200 0.2
05/04/2021
68.32
 187,000 68.98 68.98 66.04 3,400 4,100 -0.1
02/04/2021
68.98
 443,800 70.18 70.18 65.32 1,100 4,200 -0.4
01/04/2021
70.18
 291,600 71.98 71.98 66.94 300 61,400 -7.1
31/03/2021
71.98
 303,600 68.38 71.98 65.14 900 4,800 -0.4
30/03/2021
68.38
 521,700 64.18 68.38 64.06 11,800 6,700 0.5
29/03/2021
64.18
 444,200 59.98 64.18 59.32 2,800 6,200 -0.4
26/03/2021
59.98
 510,000 56.08 59.98 55.48 7,600 10,700 -0.3
25/03/2021
56.08
 490,800 53.98 56.26 52.66 1,200 600 0.1
24/03/2021
53.98
 375,500 50.50 53.98 49.18 2,000 1,300 0.1
23/03/2021
50.50
 132,700 50.56 50.56 49.24 100 20,700 -1.7
22/03/2021
50.56
 201,200 50.56 50.56 49.18 1,200 2,100 -0.1
19/03/2021
50.56
 184,400 50.56 50.56 49.36 0 0 0
18/03/2021
50.56
 128,300 50.56 50.98 49.18 2,000 100 0.2
17/03/2021
50.56
 93,300 50.86 50.86 50.02 0 6,000 -0.5
16/03/2021
50.86
 104,100 50.92 50.92 49.18 1,000 29,000 -2.3
15/03/2021
50.92
 102,600 51.16 51.16 49.96 2,000 7,400 -0.5
12/03/2021
51.16
 180,300 51.64 51.64 50.14 4,600 3,000 0.1
11/03/2021
51.64
 486,200 48.28 51.64 47.38 9,900 2,000 0.6
10/03/2021
48.28
 230,200 47.92 48.28 46.48 3,200 17,700 -1.1
09/03/2021
47.92
 158,600 48.82 48.82 47.32 12,400 1,500 0.9
08/03/2021
48.82
 115,800 48.88 49.54 48.28 16,100 5,600 0.9
05/03/2021
48.88
 244,900 47.98 48.88 46.24 5,500 9,000 -0.3
04/03/2021
47.98
 226,000 48.28 48.28 45.89 0 4,000 -0.3
03/03/2021
48.28
 169,300 48.40 48.46 47.98 6,100 3,100 0.2
02/03/2021
48.40
 304,300 48.16 48.52 47.38 18,800 22,800 -0.3
01/03/2021
48.16
 554,300 47.20 48.52 46.78 7,200 2,500 0.4
26/02/2021
47.20
 333,800 44.99 47.26 44.45 3,000 1,000 0.1
25/02/2021
44.99
 169,900 45.59 45.59 44.27 600 34,900 -2.6
24/02/2021
45.59
 138,400 45.53 45.71 44.69 700 700 -0.0
23/02/2021
45.53
 243,800 45.59 45.89 43.79 1,700 28,800 -2.0
22/02/2021
45.59
 158,000 46.60 46.60 45.11 800 10,000 -0.7
19/02/2021
46.60
 129,800 46.78 46.78 44.99 400 6,800 -0.5
18/02/2021
46.78
 217,300 46.66 46.78 44.39 1,500 29,100 -2.1
17/02/2021
46.66
 65,400 46.54 47.80 44.99 4,800 0 0.4
09/02/2021
46.54
 381,600 44.69 46.54 42.35 9,300 8,000 0.1
08/02/2021
44.69
 231,700 45.53 46.12 42.35 4,900 45,700 -2.9
05/02/2021
45.53
 173,100 45.59 45.59 43.79 1,000 33,800 -2.5
04/02/2021
45.59
 153,200 46.78 46.78 45.59 2,100 2,600 -0.0
03/02/2021
46.78
 594,800 45.89 47.44 43.25 1,900 14,400 -1.0
02/02/2021
45.89
 1,134,600 45.77 46.78 42.59 29,200 332,600 -21.9
01/02/2021
45.77
 320,200 49.18 49.18 45.77 5,200 117,300 -8.6
29/01/2021
49.18
 478,500 47.44 49.18 44.15 11,000 58,500 -3.6
28/01/2021
47.44
 828,800 50.98 50.98 47.44 900 0 0.1
27/01/2021
50.98
 354,300 51.28 51.28 49.06 900 2,300 -0.1
26/01/2021
51.28
 254,100 50.38 51.28 48.46 300 3,200 -0.2
25/01/2021
50.38
 394,200 48.52 50.38 46.48 3,300 35,200 -2.6
22/01/2021
48.52
 456,900 46.18 48.94 46.18 6,100 0 0.5
21/01/2021
46.18
 348,700 43.19 46.18 42.89 2,900 6,500 -0.3
20/01/2021
43.19
 378,300 41.81 43.19 40.61 2,000 95,100 -6.4
19/01/2021
41.81
 335,600 40.73 41.81 38.69 2,000 3,500 -0.1
18/01/2021
40.73
 344,700 39.05 41.39 38.51 100,400 107,300 -0.4
15/01/2021
39.05
 489,900 36.53 39.05 36.17 15,300 1,000 0.9
14/01/2021
36.53
 351,500 36.41 36.59 35.57 27,100 100 1.6
13/01/2021
36.41
 488,100 35.99 36.41 35.09 0 20,400 -1.2
12/01/2021
35.99
 268,000 35.39 35.99 34.01 1,200 12,200 -0.6
11/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2021
35.39
 353,500 34.49 35.39 33.41 100 7,400 -0.4
08/01/2021
34.49
 1,111,200 32.70 34.49 31.99 2,700 7,600 -0.3
07/01/2021
32.70
 868,300 32.41 32.70 31.46 13,000 106,100 -5.0
06/01/2021
32.41
 595,400 32.05 32.41 31.52 32,800 88,500 -3.0
05/01/2021
32.05
 657,500 31.10 32.11 30.50 110,900 89,000 1.1
04/01/2021
31.10
 570,200 30.92 31.63 30.74 8,000 103,300 -5.0
31/12/2020
30.92
 463,700 32.05 32.05 30.92 30,230 10,390 1.1
30/12/2020
32.05
 556,420 31.99 32.11 31.22 119,280 0 5.7
29/12/2020
31.99
 486,630 31.81 31.99 30.68 1,410 4,660 -0.2
28/12/2020
31.81
 582,130 30.98 31.81 29.97 0 4,070 -0.2
25/12/2020
30.98
 584,160 29.43 31.22 29.26 10,540 10,600 -0.0
24/12/2020
29.43
 1,080,360 29.73 30.33 27.83 1,000 32,830 -1.6
23/12/2020
29.73
 514,040 30.21 30.45 29.73 780 78,240 -3.9
22/12/2020
30.21
 430,520 30.92 30.92 30.09 6,700 78,930 -3.7
21/12/2020
30.92
 1,359,400 28.96 30.92 28.84 2,020 203,050 -10.2
18/12/2020
28.96
 1,760,530 30.92 30.92 28.96 3,600 13,000 -0.5
17/12/2020
30.92
 974,670 29.02 30.92 28.54 18,810 164,830 -7.2
16/12/2020
29.02
 991,840 28.84 29.61 28.54 380 141,690 -6.9
15/12/2020
28.84
 960,510 28.04 28.84 27.65 440 136,350 -6.5
14/12/2020
28.04
 981,470 26.22 28.04 25.87 18,580 12,750 0.2
11/12/2020
26.22
 837,970 25.84 26.22 25.21 1,070 18,630 -0.8
10/12/2020
25.84
 1,177,380 25.09 25.87 24.08 187,140 56,930 5.5
09/12/2020
25.09
 706,960 23.46 25.09 23.25 9,800 6,000 0.3
08/12/2020
23.46
 1,277,750 22.03 23.46 21.88 24,710 95,010 -2.6
07/12/2020
22.03
 718,220 21.76 22.06 21.41 49,300 215,400 -6.1
04/12/2020
21.76
 799,550 22.21 22.21 21.76 0 152,550 -5.6
03/12/2020
22.21
 682,570 21.94 22.30 21.70 38,300 209,980 -6.4
02/12/2020
21.94
 910,620 21.94 22.36 21.59 166,040 126,300 1.4
01/12/2020
21.94
 1,083,910 21.11 22.00 20.72 96,270 388,590 -10.7
30/11/2020
21.11
 577,700 21.32 21.50 20.93 12,700 10 0.5
27/11/2020
21.32
 1,772,180 21.29 21.32 20.25 7,510 389,997 -13.3
26/11/2020
21.29
 655,600 21.11 21.41 20.69 5,060 0 0.2
25/11/2020
21.11
 594,860 20.84 21.11 20.63 2,510 2,590 -0.0
24/11/2020
20.84
 1,353,820 20.51 20.99 20.22 470 2,500 -0.1
23/11/2020
20.51
 1,033,220 19.50 20.51 19.15 50 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |