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)
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
02/07/2020
10.84
 258,940 10.86 10.92 10.67 0 64,250 -1.3
01/07/2020
10.86
 485,630 10.73 10.89 10.39 300 76,070 -1.5
30/06/2020
10.73
 999,610 10.61 10.73 9.89 0 144,460 -2.7
29/06/2020
10.61
 598,530 10.89 10.89 10.39 1,530 0 0.0
26/06/2020
10.89
 257,460 11.17 11.28 10.84 0 300 -0.0
25/06/2020
11.17
 477,210 11.23 11.23 10.78 0 0 0
24/06/2020
11.23
 859,090 11.25 11.34 10.95 0 1,520 -0.0
23/06/2020
11.25
 546,300 11.42 11.42 11.17 190 0 0.0
22/06/2020
11.42
 971,570 11.34 11.61 11.31 0 10 -0.0
19/06/2020
11.34
 711,230 11.11 11.34 11.06 1,120 0 0.0
18/06/2020
11.11
 675,140 11.11 11.28 10.92 0 190 -0.0
17/06/2020
11.11
 1,169,310 10.86 11.11 10.50 0 0 0
16/06/2020
10.86
 492,010 10.73 11.11 10.73 27,800 1,120 0.5
15/06/2020
10.73
 1,135,470 11.17 11.39 10.56 3,300 0 0.1
12/06/2020
11.17
 1,035,670 11.00 11.23 10.73 23,220 0 0.4
11/06/2020
11.00
 2,919,880 11.23 11.84 11.00 54,180 27,800 0.5
10/06/2020
11.23
 1,381,490 11.09 11.45 10.84 0 3,300 -0.1
09/06/2020
11.09
 839,200 11.28 11.50 11.09 11,300 23,220 -0.2
08/06/2020
11.28
 1,135,450 11.03 11.50 11.03 0 54,180 -1.1
05/06/2020
11.03
 1,069,960 10.73 11.34 10.56 15,520 0 0.3
04/06/2020
10.73
 808,420 10.50 10.78 10.50 0 11,300 -0.2
03/06/2020
10.50
 582,400 10.39 10.50 10.36 10,070 0 0.2
02/06/2020
10.39
 2,403,390 10.00 10.61 9.95 278,510 15,520 4.9
01/06/2020
10.00
 692,240 9.78 10.00 9.73 48,550 0 0.9
29/05/2020
9.78
 723,550 9.81 9.84 9.56 5,080 10,070 -0.1
28/05/2020
9.81
 1,038,360 9.81 9.84 9.34 9,130 13,470 -0.1
27/05/2020
9.81
 1,151,300 10.00 10.11 9.73 0 44,820 -0.8
26/05/2020
10.00
 1,550,540 9.67 10.00 9.61 500 16,850 -0.3
25/05/2020
9.67
 1,698,600 9.06 9.67 8.98 23,230 100 0.4
22/05/2020
9.06
 598,990 9.09 9.23 9.00 40 19,080 -0.3
21/05/2020
9.09
 860,080 9.17 9.28 9.06 7,110 1,500 0.1
20/05/2020
9.17
 1,018,870 8.92 9.17 8.95 6,420 0 0.1
19/05/2020
8.92
 697,060 8.95 9.23 8.92 0 13,820 -0.2
18/05/2020
8.95
 649,020 8.95 9.17 8.67 4,970 0 0.1
15/05/2020
8.95
 762,900 9.25 9.25 8.92 0 7,820 -0.1
14/05/2020
9.25
 946,380 9.34 9.45 9.06 0 11,540 -0.2
13/05/2020
9.34
 1,767,370 9.31 9.73 9.28 1,100 42,150 -0.7
12/05/2020
9.31
 1,448,730 8.72 9.31 8.92 0 0 0
11/05/2020
8.72
 686,260 8.53 8.78 8.47 0 1,260 -0.0
08/05/2020
8.53
 721,520 8.53 8.72 8.45 0 11,660 -0.2
07/05/2020
8.53
 417,130 8.36 8.56 8.36 8,380 0 0.1
06/05/2020
8.36
 273,540 8.11 8.42 8.11 2,600 0 0.0
05/05/2020
8.11
 224,960 8.34 8.34 8.09 0 1,280 -0.0
04/05/2020
8.34
 352,350 8.50 8.50 8.28 2,280 10 0.0
29/04/2020
8.50
 471,010 8.36 8.61 8.36 9,710 30 0.1

Chính sách bảo mật | Điều khoản sử dụng |