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

47.35
1.15
(2.49%)
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)
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
29/11/2019
10.80
 124,470 10.88 10.91 10.72 0 0 0
28/11/2019
10.88
 429,320 10.69 10.96 10.48 340 0 0.0
27/11/2019
10.69
 129,740 10.69 10.80 10.61 1,000 0 0.0
26/11/2019
10.69
 272,860 10.61 10.83 10.64 2,000 0 0.0
25/11/2019
10.61
 277,940 10.61 10.77 10.56 0 0 0
22/11/2019
10.61
 289,220 10.83 10.94 10.53 0 0 0
21/11/2019
10.83
 130,770 10.80 10.88 10.75 0 0 0
20/11/2019
10.80
 144,780 10.85 10.94 10.80 0 0 0
19/11/2019
10.85
 237,790 10.80 10.96 10.80 0 400 -0.0
18/11/2019
10.80
 641,050 11.10 11.10 10.75 2,000 0 0.0
15/11/2019
11.10
 771,030 11.59 11.61 10.99 0 40 -0.0
14/11/2019
11.59
 277,600 11.75 11.75 11.59 2,000 0 0.0
13/11/2019
11.75
 284,680 11.83 11.86 11.69 0 0 0
12/11/2019
11.83
 143,180 11.86 11.91 11.80 0 0 0
11/11/2019
11.86
 117,770 11.91 11.99 11.86 0 0 0
08/11/2019
11.91
 589,970 11.75 11.99 11.77 0 10 -0.0
07/11/2019
11.75
 200,000 11.77 11.86 11.69 0 0 0
06/11/2019
11.77
 214,050 11.86 11.99 11.77 0 0 0
05/11/2019
11.86
 474,800 11.75 11.86 11.67 10 0 0.0
04/11/2019
11.75
 261,860 11.77 11.86 11.64 0 0 0
01/11/2019
11.77
 342,430 11.69 11.86 11.64 0 6,150 -0.1
31/10/2019
11.69
 244,230 11.75 11.83 11.69 0 0 0
30/10/2019
11.75
 181,960 11.75 11.80 11.69 0 10 -0.0
29/10/2019
11.75
 210,480 11.83 11.86 11.75 0 0 0
28/10/2019
11.83
 350,030 11.96 12.02 11.77 0 0 0
25/10/2019
11.96
 479,620 11.80 12.07 11.80 200 0 0.0
24/10/2019
11.80
 391,900 11.67 11.83 11.61 3,700 0 0.1
23/10/2019
11.67
 216,110 11.67 11.77 11.64 10 0 0.0
22/10/2019
11.67
 303,010 11.80 11.83 11.59 0 0 0
21/10/2019
11.80
 344,060 11.77 12.02 11.72 0 0 0
18/10/2019
11.77
 498,600 11.86 11.94 11.69 0 4,660 -0.1
17/10/2019
11.86
 290,380 11.99 12.07 11.86 0 0 0
16/10/2019
11.99
 227,630 12.15 12.15 11.99 0 0 0
15/10/2019
12.15
 629,420 11.91 12.15 11.77 0 0 0
14/10/2019
11.91
 855,590 12.05 12.15 11.83 0 0 0
11/10/2019
12.05
 720,360 12.18 12.32 11.80 0 0 0
10/10/2019
12.18
 1,685,230 12.88 12.94 12.18 10,500 0 0.3
09/10/2019
12.88
 581,290 12.70 12.97 12.72 500 0 0.0
08/10/2019
12.70
 397,540 12.86 12.86 12.67 0 0 0
07/10/2019
12.86
 471,190 12.88 12.99 12.78 0 10,000 -0.2
04/10/2019
12.88
 1,676,880 12.37 13.10 12.40 177,220 1,000 4.2
03/10/2019
12.37
 396,950 12.29 12.37 12.07 0 0 0
02/10/2019
12.29
 559,280 12.15 12.53 12.18 13,500 0 0.3
01/10/2019
12.15
 957,650 12.42 12.42 12.13 3,300 177,220 -3.9
30/09/2019
12.42
 398,070 12.61 12.67 12.32 0 0 0
27/09/2019
12.61
 657,940 12.70 12.78 12.56 6,000 13,500 -0.2
26/09/2019
12.70
 1,057,490 12.40 12.78 12.29 0 3,300 -0.1
25/09/2019
12.40
 402,290 12.45 12.59 12.34 0 0 0
24/09/2019
12.45
 1,125,610 12.02 12.61 12.07 8,810 6,000 0.1
23/09/2019
12.02
 814,310 11.64 12.15 11.61 99,820 0 2.2
20/09/2019
11.64
 490,450 11.69 11.80 11.64 0 0 0
19/09/2019
11.69
 490,750 11.69 11.91 11.64 15,000 8,800 0.1
18/09/2019
11.69
 731,240 11.91 12.05 11.69 500 0 0.0
17/09/2019
11.91
 339,290 12.02 12.10 11.91 6,500 0 0.1
16/09/2019
12.02
 336,160 12.26 12.32 11.99 8,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |