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

46.95
0
(0%)
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
(2024-08-20) 		-1.90 -3.89% 36,785,800 38,810 1.7
45.80
49.15
46.95
2 tháng
(2024-07-22) 		-4.05 -7.94% 87,135,000 98,921 5.5
45.45
51
46.95
3 tháng
(2024-06-21) 		-3.55 -7.03% 155,564,800 -72,901 -4.4
45.45
53.80
46.95
6 tháng
(2024-03-25) 		5.72 13.88% 283,386,500 230,934 10.9
37.59
53.80
46.95
12 tháng
(2023-09-25) 		8.33 21.58% 371,580,600 401,926 18.3
36.36
53.80
46.95
24 tháng
(2022-09-30) 		12.68 37.01% 510,056,100 177,043 6.9
32.48
53.80
46.95
36 tháng
(2021-10-05) 		2.60 5.86% 713,027,900 1,794,468 120.2
32.48
56.63
46.95
60 tháng
(2019-10-16) 		34.96 291.53% 1,019,988,070 -1,363,449 -53.8
6.34
71.98
46.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
19.50
 1,374,900 18.28 19.50 18.08 20 5,100 -0.2
19/11/2020
18.28
 708,050 18.31 18.31 17.90 26,430 4,150 0.7
18/11/2020
18.31
 830,980 18.08 18.31 17.75 40 60 -0.0
17/11/2020
18.08
 1,645,570 16.95 18.08 16.59 1,000 1,370 -0.0
16/11/2020
16.95
 853,490 17.07 17.07 16.62 550 100 0.0
13/11/2020
17.07
 989,450 16.89 17.07 16.68 30 210 -0.0
12/11/2020
16.89
 883,130 16.89 17.16 16.59 80 23,850 -0.7
11/11/2020
16.89
 1,116,840 16.41 16.95 16.17 850 2,640 -0.0
10/11/2020
16.41
 454,240 16.65 16.89 16.23 0 260 -0.0
09/11/2020
16.65
 1,375,770 15.70 16.77 15.70 200 10,100 -0.3
06/11/2020
15.70
 1,939,750 14.69 15.70 14.69 20,730 4,200 0.4
05/11/2020
14.69
 306,540 14.87 14.93 14.66 0 0 0
04/11/2020
14.87
 482,700 14.78 14.93 14.57 0 200 -0.0
03/11/2020
14.78
 828,260 14.45 14.81 14.30 120 3,110 -0.1
02/11/2020
14.45
 452,820 14.15 14.54 14.09 0 90 -0.0
30/10/2020
14.15
 300,640 13.74 14.15 13.68 90 0 0.0
29/10/2020
13.74
 390,890 13.74 13.80 13.53 1,000 2,380 -0.0
28/10/2020
13.74
 761,340 14.27 14.27 13.53 0 950 -0.0
27/10/2020
14.27
 904,020 14.66 14.66 14.00 350 50 0.0
26/10/2020
14.66
 1,027,880 14.84 14.87 14.27 550 0 0.0
23/10/2020
14.84
 897,490 14.96 15.25 14.75 600 0 0.0
22/10/2020
14.96
 505,360 15.04 15.04 14.03 0 0 0
21/10/2020
15.04
 1,110,470 14.90 15.10 14.75 1,700 700 0.0
20/10/2020
14.90
 2,290,330 14.18 14.96 14.09 0 770 -0.0
19/10/2020
14.18
 522,990 14.15 14.18 14.03 0 0 0
16/10/2020
14.15
 892,540 14.00 14.15 13.85 0 0 0
15/10/2020
14.00
 476,650 14.21 14.21 13.88 0 0 0
14/10/2020
14.21
 1,546,380 13.94 14.21 13.91 0 0 0
13/10/2020
13.94
 1,041,230 13.83 13.97 13.68 0 0 0
12/10/2020
13.83
 640,290 14.21 14.39 13.83 0 80 -0.0
09/10/2020
14.21
 657,480 14.12 14.21 13.85 0 0 0
08/10/2020
14.12
 1,033,410 14.00 14.12 13.77 600 110 0.0
07/10/2020
14.00
 919,900 14.09 14.21 13.94 960 10 0.0
06/10/2020
14.09
 874,160 14.33 14.45 14.00 880 30 0.0
05/10/2020
14.33
 1,476,560 14.03 14.57 13.97 0 190 -0.0
02/10/2020
14.03
 1,597,300 14.12 14.12 13.23 0 10 -0.0
01/10/2020
14.12
 2,153,200 13.83 14.15 13.83 1,300 1,250 0.0
30/09/2020
13.83
 1,859,590 13.29 13.83 13.14 450 1,000 -0.0
29/09/2020
13.29
 1,723,510 13.29 13.32 13.11 0 3,710 -0.1
28/09/2020
13.29
 697,700 13.23 13.35 13.20 0 5,840 -0.1
25/09/2020
13.23
 1,063,430 13.41 13.47 13.08 80 0 0.0
24/09/2020
13.41
 783,940 13.26 13.53 13.29 0 0 0
23/09/2020
13.26
 1,564,120 13.47 13.53 13.23 700 2,000 -0.0
22/09/2020
13.47
 2,026,250 13.59 13.59 13.26 2,010 7,170 -0.1
21/09/2020
13.59
 1,342,400 13.77 13.91 13.56 0 0 0
18/09/2020
13.77
 611,600 13.91 13.94 13.77 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |