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)
28/04/2020
8.36
 673,670 7.95 8.36 8.06 13,570 0 0.2
27/04/2020
7.95
 238,850 8.09 8.17 7.95 0 4,570 -0.1
24/04/2020
8.09
 172,240 8.14 8.17 7.95 0 0 0
23/04/2020
8.14
 327,540 8.17 8.47 8.06 210 33,670 -0.5
22/04/2020
8.17
 460,860 7.78 8.22 7.56 65,560 0 0.9
21/04/2020
7.78
 731,380 8.34 8.34 7.75 3,390 9,080 -0.1
20/04/2020
8.34
 998,960 8.47 8.64 8.22 11,040 0 0.2
17/04/2020
8.47
 1,125,080 8.50 8.72 8.45 6,920 0 0.1
16/04/2020
8.50
 498,680 8.81 8.86 8.47 14,940 0 0.2
15/04/2020
8.81
 1,162,510 8.64 9.23 8.61 500 27,460 -0.4
14/04/2020
8.64
 1,205,630 8.09 8.64 8.39 17,940 3,000 0.2
13/04/2020
8.09
 512,300 8.34 8.34 8.06 6,570 0 0.1
10/04/2020
8.34
 522,910 8.50 8.61 8.11 6,670 2,380 0.1
09/04/2020
8.50
 883,780 8.00 8.56 8.11 8,760 0 0.1
08/04/2020
8.00
 677,780 7.67 8.03 7.36 34,130 3,730 0.4
07/04/2020
7.67
 880,940 7.47 7.95 7.50 0 18,170 -0.3
06/04/2020
7.47
 492,640 7.00 7.47 7.34 3,750 2,000 0.0
03/04/2020
7.00
 327,070 6.56 7.00 6.67 2,380 0 0.0
01/04/2020
6.56
 336,430 6.34 6.61 6.34 40 70,000 -0.8
31/03/2020
6.34
 256,760 6.42 6.67 6.17 0 58,920 -0.7
30/03/2020
6.42
 457,120 6.84 6.84 6.36 2,060 70,000 -0.8
27/03/2020
6.84
 252,780 6.95 7.06 6.78 14,270 20,000 -0.1
26/03/2020
6.95
 567,340 7.17 7.22 6.92 44,270 470 0.6
25/03/2020
7.17
 609,310 6.75 7.22 6.86 61,210 0 0.8
24/03/2020
6.75
 523,090 6.56 6.86 6.25 34,170 1,990 0.4
23/03/2020
6.56
 1,350,590 7.03 7.03 6.56 0 1,000 -0.0
20/03/2020
7.03
 1,878,250 7.50 7.56 7.00 200 390 -0.0
19/03/2020
7.50
 433,150 7.67 7.67 7.45 100 17,320 -0.2
18/03/2020
7.67
 614,830 7.78 7.89 7.67 100 17,320 -0.2
17/03/2020
7.78
 599,000 7.50 7.84 7.22 1,920 0 0.0
16/03/2020
7.50
 684,010 7.70 7.95 7.45 7,450 0 0.1
13/03/2020
7.70
 620,040 8.03 8.03 7.47 7,370 530 0.1
12/03/2020
8.03
 976,830 8.61 8.61 8.03 19,020 0 0.3
11/03/2020
8.61
 692,040 9.20 9.39 8.56 700 0 0.0
10/03/2020
9.20
 554,030 9.31 9.45 8.84 620 0 0.0
09/03/2020
9.31
 762,630 10.00 10.00 9.31 0 0 0
06/03/2020
10.00
 176,840 10.06 10.06 9.89 0 0 0
05/03/2020
10.06
 303,950 10.06 10.23 10.03 0 1,200 -0.0
04/03/2020
10.06
 326,740 9.84 10.11 9.67 0 0 0
03/03/2020
9.84
 331,690 9.78 10.17 9.84 0 500 -0.0
02/03/2020
9.78
 200,560 9.89 9.95 9.67 1,210 0 0.0
28/02/2020
9.89
 575,010 10.36 10.36 9.73 0 11,060 -0.2
27/02/2020
10.36
 231,470 10.14 10.50 10.11 0 2,340 -0.0
26/02/2020: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2020
10.14
 324,950 10.48 10.53 10.14 0 7,750 -0.1
25/02/2020
10.48
 554,870 10.23 10.48 9.96 0 0 0
24/02/2020
10.23
 1,168,410 10.99 10.99 10.23 3,000 26,740 -0.5
21/02/2020
10.99
 484,700 11.13 11.23 10.96 2,670 4,370 -0.0
20/02/2020
11.13
 431,100 10.94 11.21 10.96 3,910 2,090 0.0
19/02/2020
10.94
 234,090 11.13 11.13 10.88 7,680 0 0.2
18/02/2020
11.13
 603,320 10.94 11.31 10.77 300 3,300 -0.1
17/02/2020
10.94
 853,290 11.29 11.29 10.88 10,060 6,730 0.1
14/02/2020
11.29
 449,890 11.53 11.53 11.23 4,000 0 0.1
13/02/2020
11.53
 1,072,140 11.37 11.86 11.34 11,840 43,760 -0.7
12/02/2020
11.37
 1,308,060 10.64 11.37 10.83 26,080 8,030 0.4
11/02/2020
10.64
 497,170 10.42 10.67 10.42 0 130 -0.0
10/02/2020
10.42
 228,950 10.61 10.61 10.23 6,810 0 0.1
07/02/2020
10.61
 557,060 10.69 10.77 10.53 360 3,750 -0.1
06/02/2020
10.69
 705,970 10.18 10.72 10.29 33,520 0 0.7
05/02/2020
10.18
 491,210 10.10 10.39 10.12 0 0 0
04/02/2020
10.10
 912,900 10.83 10.83 10.07 1,000 27,460 -0.5
03/02/2020
10.83
 817,540 11.18 11.18 10.42 39,760 8,890 0.6
31/01/2020
11.18
 652,680 12.02 12.13 11.18 5,000 170 0.1
30/01/2020
12.02
 862,500 11.96 12.51 11.64 3,020 4,760 -0.0
22/01/2020
11.96
 1,011,480 11.21 11.96 11.53 33,330 3,740 0.7
21/01/2020
11.21
 563,770 11.15 11.31 10.99 0 50,000 -1.0
20/01/2020
11.15
 210,350 11.31 11.42 11.15 0 33,580 -0.7
17/01/2020
11.31
 260,590 11.45 11.56 11.26 30 39,260 -0.8
16/01/2020
11.45
 817,310 11.31 11.72 11.18 0 123,570 -2.6
15/01/2020
11.31
 283,050 11.53 11.53 11.26 0 43,840 -0.9
14/01/2020
11.53
 128,950 11.59 11.61 11.40 300 1,220 -0.0
13/01/2020
11.59
 283,810 11.48 11.72 11.42 0 0 0
10/01/2020
11.48
 580,680 11.34 11.75 11.21 0 0 0
09/01/2020
11.34
 512,240 11.18 11.59 11.26 16,570 740 0.3
08/01/2020
11.18
 393,900 11.34 11.34 11.04 570 0 0.0
07/01/2020
11.34
 936,940 10.61 11.34 10.64 0 0 0
06/01/2020
10.61
 252,190 10.56 10.72 10.48 0 11,660 -0.2
03/01/2020
10.56
 393,500 10.39 10.72 10.39 200 4,920 -0.1
02/01/2020
10.39
 150,540 10.39 10.45 10.26 670 0 0.0
31/12/2019
10.39
 176,310 10.29 10.39 10.18 0 0 0
30/12/2019
10.29
 137,000 10.26 10.37 10.26 0 0 0
27/12/2019
10.26
 323,670 10.29 10.34 10.07 0 1,430 -0.0
26/12/2019
10.29
 300,040 10.39 10.45 10.29 0 0 0
25/12/2019
10.39
 134,480 10.39 10.53 10.37 0 0 0
24/12/2019
10.39
 165,450 10.45 10.48 10.29 0 0 0
23/12/2019
10.45
 139,670 10.58 10.72 10.45 0 0 0
20/12/2019
10.58
 144,080 10.50 10.61 10.50 0 0 0
19/12/2019
10.50
 109,480 10.48 10.64 10.48 0 0 0
18/12/2019
10.48
 195,560 10.64 10.67 10.34 0 0 0
17/12/2019
10.64
 195,280 10.77 10.77 10.64 0 0 0
16/12/2019
10.77
 179,400 10.80 10.80 10.61 0 0 0
13/12/2019
10.80
 475,430 10.75 10.94 10.75 1,000 0 0.0
12/12/2019
10.75
 376,230 10.34 10.75 10.50 0 0 0
11/12/2019
10.34
 197,610 10.29 10.39 10.29 0 0 0
10/12/2019
10.29
 202,950 10.39 10.48 10.23 0 0 0
09/12/2019
10.39
 343,200 10.53 10.56 10.34 0 0 0
06/12/2019
10.53
 130,400 10.67 10.69 10.53 0 0 0
05/12/2019
10.67
 250,580 10.56 10.67 10.50 0 1,000 -0.0
04/12/2019
10.56
 233,300 10.42 10.64 10.37 0 0 0
03/12/2019
10.42
 277,580 10.53 10.56 10.29 0 0 0
02/12/2019
10.53
 305,420 10.80 10.85 10.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |