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)
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
17/09/2020
13.91
 1,227,830 13.62 13.91 13.59 390 0 0.0
16/09/2020
13.62
 788,300 13.80 13.97 13.59 20 2,000 -0.0
15/09/2020
13.80
 1,471,080 13.62 13.97 13.62 0 0 0
14/09/2020
13.62
 735,910 13.56 13.85 13.53 4,780 0 0.1
11/09/2020
13.56
 616,340 13.68 13.68 13.56 10 410 -0.0
10/09/2020
13.68
 821,190 13.80 13.94 13.68 0 0 0
09/09/2020
13.80
 638,840 13.80 13.80 13.56 0 2,600 -0.1
08/09/2020
13.80
 1,471,070 13.62 13.85 13.38 1,000 10 0.0
07/09/2020
13.62
 1,998,280 13.85 14.21 13.62 0 1,490 -0.0
04/09/2020
13.85
 917,640 13.91 14.00 13.56 0 90 -0.0
03/09/2020
13.91
 2,403,500 13.35 13.91 13.23 10 10 -0.0
01/09/2020
13.35
 1,035,790 13.29 13.35 13.08 0 1,370 -0.0
31/08/2020
13.29
 975,790 13.32 13.32 13.11 100 0 0.0
28/08/2020
13.32
 782,770 13.53 13.65 13.32 0 0 0
27/08/2020
13.53
 845,370 13.38 13.53 13.23 0 10 -0.0
26/08/2020
13.38
 1,737,500 13.26 13.44 13.02 11,950 0 0.3
25/08/2020
13.26
 1,454,410 13.53 13.53 13.26 13,700 320 0.3
24/08/2020
13.53
 1,552,070 13.44 13.74 13.50 500 0 0.0
21/08/2020
13.44
 2,430,870 12.90 13.50 12.96 500 4,000 -0.1
20/08/2020
12.90
 709,030 12.87 12.93 12.78 17,900 0 0.4
19/08/2020
12.87
 974,500 12.84 13.02 12.78 0 120 -0.0
18/08/2020
12.84
 822,630 13.14 13.14 12.84 0 0 0
17/08/2020
13.14
 797,220 13.08 13.14 12.90 500 10,950 -0.2
14/08/2020
13.08
 1,250,050 13.26 13.26 12.93 0 9,010 -0.2
13/08/2020
13.26
 2,628,960 13.20 13.50 12.99 1,110 3,100 -0.0
12/08/2020
13.20
 732,100 13.14 13.32 13.02 0 300 -0.0
11/08/2020
13.14
 1,251,470 13.02 13.29 12.90 33,850 300 0.7
10/08/2020
13.02
 2,014,060 13.23 13.50 12.93 1,400 3,000 -0.0
07/08/2020
13.23
 1,377,800 13.05 13.35 12.96 1,500 0 0.0
06/08/2020
13.05
 1,156,460 13.08 13.20 12.78 5,500 4,200 0.0
05/08/2020
13.08
 1,942,190 12.78 13.35 12.78 5,760 6,640 -0.0
04/08/2020
12.78
 3,044,840 11.95 12.78 12.07 0 16,770 -0.3
03/08/2020
11.95
 1,146,000 11.42 11.95 11.36 0 1,000 -0.0
31/07/2020
11.42
 888,690 11.42 11.77 11.24 0 0 0
30/07/2020
11.42
 381,700 11.48 11.63 11.42 1,340 2,740 0.0
29/07/2020
11.48
 760,800 11.95 11.95 11.12 1,340 0 0.0
28/07/2020
11.95
 687,090 11.24 11.95 11.12 5,250 7,000 -0.0
27/07/2020
11.24
 1,488,950 11.77 11.77 10.97 6,600 0 0.1
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
24/07/2020
11.77
 1,358,360 11.86 12.22 11.12 3,000 260 0.1
23/07/2020
11.86
 711,730 12.00 12.06 11.67 0 0 0
22/07/2020
12.00
 1,280,040 11.84 12.20 11.84 11,100 35,690 -0.5
21/07/2020
11.84
 591,190 11.78 11.95 11.64 1,200 0 0.0
20/07/2020
11.78
 862,870 12.06 12.23 11.75 260 7,000 -0.1
17/07/2020
12.06
 1,761,420 11.78 12.28 11.78 393,760 8,000 8.4
16/07/2020
11.78
 656,320 11.81 11.86 11.67 190 3,330 -0.1
15/07/2020
11.81
 928,740 11.64 12.03 11.73 5,300 1,240 0.1
14/07/2020
11.64
 677,310 11.39 11.64 11.28 0 20 -0.0
13/07/2020
11.39
 653,790 11.59 11.67 11.36 1,800 19,100 -0.4
10/07/2020
11.59
 993,490 11.81 11.84 11.59 13,200 18,520 -0.1
09/07/2020
11.81
 1,056,430 11.73 11.84 11.56 9,450 0 0.2
08/07/2020
11.73
 1,799,300 11.34 11.73 11.25 39,400 0 0.8
07/07/2020
11.34
 1,163,350 10.92 11.45 10.92 16,220 4,200 0.2
06/07/2020
10.92
 161,840 10.84 10.95 10.78 970 0 0.0
03/07/2020
10.84
 770,500 10.84 11.17 10.84 0 153,680 -3.0

Chính sách bảo mật | Điều khoản sử dụng |