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

46.20
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
(2024-10-23) 		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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |