CTCP Chứng khoán Thành Công (tci)

9.50
-0.11
(-1.14%)
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
(2024-04-10) 		0.74 6.75% 4,477,400 -1,800 0.0
9.48
12.40
9.50
2 tháng
(2024-03-11) 		0.17 1.49% 16,464,100 -477,200 -6.4
9.48
12.40
9.50
3 tháng
(2024-02-15) 		0.17 1.49% 27,903,600 112,900 1.5
9.48
12.40
9.50
6 tháng
(2023-11-13) 		2.62 28.81% 74,888,500 5,483,527 69.5
9.08
12.66
9.50
12 tháng
(2023-05-16) 		3.84 48.85% 161,066,105 5,312,527 67.6
7.77
12.66
9.50
24 tháng
(2022-05-23) 		3.05 35.32% 235,422,737 5,292,592 67.4
4.37
12.66
9.50
36 tháng
(2021-05-26) 		4.71 67.34% 390,457,082 5,717,972 74.1
4.37
25.94
9.50
60 tháng
(2019-06-06) 		8.03 219.04% 396,884,929 5,640,272 73.6
1.83
25.94
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2022
10.30
 297,328 9.90 10.40 9.90 0 0 0
18/05/2022
10.40
 488,675 10.70 10.70 10.30 0 0 0
17/05/2022
10.70
 486,202 9.60 10.80 9.40 0 0 0
16/05/2022
9.60
 660,310 9 10 9 0 0 0
13/05/2022
8.90
 746,120 9 9.50 8.60 0 0 0
12/05/2022
9.20
 383,281 9.80 10.10 9 0 0 0
11/05/2022
10.10
 426,520 10.30 10.40 9.90 0 0 0
10/05/2022
10.30
 362,052 9.60 10.50 9.40 0 0 0
09/05/2022
9.90
 867,607 11.40 11.40 9.90 0 0 0
06/05/2022
11.40
 730,391 12.20 12.20 11.30 0 0 0
05/05/2022
12.30
 565,640 12.60 12.70 12 0 0 0
04/05/2022
12.60
 225,972 13 13 12.50 0 0 0
29/04/2022
13
 412,537 12.80 13 12.60 0 0 0
28/04/2022
12.80
 396,980 12.70 13.20 12.50 0 0 0
27/04/2022
12.70
 344,956 12.20 12.70 12.10 0 0 0
26/04/2022
12.70
 1,093,055 12.70 12.80 11.70 0 0 0
25/04/2022
12.20
 664,930 13.50 13.50 12 0 0 0
22/04/2022
13.40
 804,840 12 13.40 12 0 0 0
21/04/2022
12.90
 1,554,040 12.10 13.50 11.60 0 0 0
20/04/2022
13.50
 841,828 14 14 13.10 0 0 0
19/04/2022
13.70
 698,451 14.50 14.80 13.60 0 0 0
18/04/2022
14.30
 851,400 15.90 16 13.80 0 0 0
15/04/2022
15.90
 546,300 16.20 16.40 15.80 0 0 0
14/04/2022
16.20
 282,790 16.70 16.70 16 0 0 0
13/04/2022
16.70
 480,231 16.60 16.70 15.70 0 0 0
12/04/2022
16.60
 555,404 17.10 17.30 16.40 0 0 0
08/04/2022
17
 588,873 17.50 17.60 16.90 0 0 0
07/04/2022
17.60
 696,245 17.60 17.90 17.30 0 0 0
06/04/2022
18.10
 487,332 17.90 18.10 17.50 0 0 0
05/04/2022
18
 500,196 18.20 18.30 17.90 0 0 0
04/04/2022
18.20
 2,164,526 17.50 18.60 17.50 0 0 0
01/04/2022
17.50
 725,616 17.40 17.60 16.80 0 0 0
31/03/2022
17.40
 798,154 17.80 17.80 17.30 0 0 0
30/03/2022
17.70
 771,168 17.90 18.20 17.50 0 0 0
29/03/2022
18
 826,942 18 18.10 17.90 0 0 0
28/03/2022
18
 1,013,929 18.30 18.50 17.70 0 0 0
25/03/2022
18.50
 994,446 18.50 18.50 18.20 0 0 0
24/03/2022
18.50
 847,639 18.70 18.70 18.10 0 0 0
23/03/2022
18.70
 961,943 18.90 19.10 18.60 0 0 0
22/03/2022
18.80
 1,152,640 18.80 19.10 18.70 0 0 0
21/03/2022
18.60
 680,570 18.80 18.80 18.60 0 0 0
18/03/2022
18.50
 502,579 19.10 19.10 18.30 0 0 0
17/03/2022
18.40
 896,239 18.30 18.60 18.20 0 0 0
16/03/2022
18.20
 384,340 18.40 18.60 18.10 0 0 0
15/03/2022
18.40
 422,972 18 18.50 17.60 0 0 0
14/03/2022
18
 840,234 18.50 18.50 17.50 0 0 0
11/03/2022
18.90
 652,667 19.20 19.30 18.60 0 0 0
10/03/2022
19.20
 559,098 19.20 19.80 19.10 0 0 0
09/03/2022
19.20
 1,274,552 19.70 19.70 18.60 0 0 0
08/03/2022
19.70
 987,150 19.80 20.30 19.40 0 0 0
07/03/2022
20
 788,196 20.30 20.30 19.80 0 0 0
04/03/2022
20.10
 1,096,364 19.90 20.60 19.80 0 0 0
03/03/2022
19.90
 656,072 19.80 20 19.60 0 0 0
02/03/2022
19.80
 886,157 20.20 20.40 19.50 0 0 0
01/03/2022
20.20
 1,372,494 19.50 20.60 19.30 0 0 0
28/02/2022
19.10
 385,955 19.20 19.50 19 0 0 0
25/02/2022
19.20
 857,398 18.50 19.50 18.50 0 0 0
24/02/2022
18.70
 1,269,207 19.10 19.50 17.40 0 0 0
23/02/2022
19.20
 488,221 18.90 19.40 18.90 0 0 0
22/02/2022
19.10
 787,194 19.50 19.50 18.50 0 0 0
21/02/2022
19.70
 990,233 18.90 19.80 18.90 0 0 0
18/02/2022
19
 1,343,325 17.70 19.30 17.40 0 0 0
17/02/2022
17.80
 299,387 17.70 17.80 17.40 0 0 0
16/02/2022
17.80
 398,131 17.30 18 17.30 0 0 0
15/02/2022
17.40
 485,615 17.10 17.80 17 0 0 0
14/02/2022
17.10
 1,004,553 18.40 18.40 17 0 0 0
11/02/2022
18.40
 451,233 18.40 18.40 18 0 0 0
10/02/2022
18.40
 854,305 18 18.70 18 0 0 0
09/02/2022
18
 632,319 17.30 18.30 17.10 0 0 0
08/02/2022
17.40
 296,280 17.50 17.50 17 0 0 0
07/02/2022
17.50
 327,828 17 17.60 16.80 0 0 0
28/01/2022
16.80
 302,352 16 16.80 16 0 0 0
27/01/2022
16
 555,320 16.30 16.90 16 0 0 0
26/01/2022
16.30
 418,820 16.20 16.60 15.80 0 0 0
25/01/2022
16.20
 595,261 16.40 16.60 15.50 0 0 0
24/01/2022
16.40
 677,397 17.80 17.80 16 0 0 0
21/01/2022
17.80
 715,355 18.60 18.70 17.70 0 0 0
20/01/2022
18.60
 585,656 18.20 18.80 17.70 0 0 0
19/01/2022
18.10
 562,248 16.80 18.40 16.80 0 0 0
18/01/2022
16.80
 906,256 18 18 16.50 0 0 0
17/01/2022
17.60
 1,656,857 20.40 20.40 17.30 0 0 0
14/01/2022
20.40
 659,633 20.90 20.90 20 0 0 0
13/01/2022
20.50
 922,532 22.20 22.50 20.10 0 0 0
12/01/2022
22.20
 1,152,926 21.90 22.80 21 0 0 0
11/01/2022
21.90
 1,161,258 22.30 23.30 21.50 0 0 0
10/01/2022
22.40
 1,688,635 23.70 24.30 22.40 0 0 0
07/01/2022
23.70
 1,321,607 23.70 24.20 23.10 0 0 0
06/01/2022
23.60
 983,713 24 24 23.30 0 0 0
05/01/2022
24
 1,517,252 24 24.80 23.60 0 0 0
04/01/2022
24
 1,639,431 23.80 24.90 22.90 0 0 0
31/12/2021
23.60
 1,716,937 25 25 23.20 0 0 0
30/12/2021
22.80
 1,420,630 20.50 22.80 20.40 0 0 0
29/12/2021
20.50
 1,944,037 19.70 20.70 19.40 0 0 0
28/12/2021
19.60
 1,035,815 20.30 20.40 19.40 0 0 0
27/12/2021
20
 1,466,949 19.40 20.30 19.20 0 0 0
24/12/2021
19.20
 1,311,271 20.10 20.10 18.80 0 0 0
23/12/2021
19.90
 925,516 20.90 21.50 19.70 0 0 0
22/12/2021
21.50
 724,000 22.50 22.50 20.50 800 0 0.0
21/12/2021
22.50
 244,060 22.90 22.90 22.30 0 0 0
20/12/2021
22.80
 635,800 22 23.40 22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc