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)
11/07/2019
14.51
 1,474,840 14.70 14.78 14.43 0 0 0
10/07/2019
14.70
 1,267,310 14.89 15.05 14.67 12,800 3,640 0.3
09/07/2019
14.89
 892,010 15.00 15.10 14.86 0 0 0
08/07/2019
15.00
 1,223,670 15.29 15.29 14.94 9,300 0 0.3
05/07/2019
15.29
 685,230 15.37 15.51 15.27 10 33,500 -1.0
04/07/2019
15.37
 844,860 15.46 15.54 15.27 200,400 200,000 0.0
03/07/2019
15.46
 915,610 15.32 15.48 15.19 0 550 -0.0
02/07/2019
15.32
 1,526,180 15.08 15.37 15.02 0 152,110 -4.3
01/07/2019
15.08
 1,187,990 14.97 15.29 15.02 0 700 -0.0
28/06/2019
14.97
 671,940 14.62 14.97 14.56 31,300 800 0.8
27/06/2019
14.62
 833,940 15.08 15.08 14.62 500 0 0.0
26/06/2019
15.08
 1,690,830 14.70 15.27 15.00 0 0 0
25/06/2019
14.70
 1,031,430 14.62 14.89 14.56 0 5,800 -0.2
24/06/2019
14.62
 466,450 14.51 14.67 14.40 0 26,000 -0.7
21/06/2019
14.51
 652,020 14.67 14.78 14.51 0 0 0
20/06/2019
14.67
 777,330 14.29 14.73 14.40 44,600 0 1.2
19/06/2019
14.29
 264,390 14.35 14.59 14.29 26,800 0 0.7
18/06/2019
14.35
 1,024,430 13.89 14.35 13.80 0 0 0
17/06/2019
13.89
 596,880 14.24 14.40 13.89 14,400 44,600 -0.8
14/06/2019
14.24
 548,720 14.45 14.62 14.24 0 26,800 -0.7
13/06/2019
14.45
 581,640 14.59 14.62 14.43 0 0 0
12/06/2019
14.59
 720,550 14.86 14.86 14.45 0 14,400 -0.4
11/06/2019
14.86
 289,650 14.91 15.02 14.86 0 0 0
10/06/2019
14.91
 750,760 14.59 15.13 14.75 131,050 0 3.6
07/06/2019
14.59
 355,770 14.35 14.59 14.48 1,500 0 0.0
06/06/2019
14.35
 470,040 14.56 14.64 14.29 1,050 0 0.0
05/06/2019
14.56
 567,810 14.51 14.78 14.51 450 0 0.0
04/06/2019
14.51
 650,540 14.45 14.70 14.51 0 80,100 -2.2
03/06/2019
14.45
 918,140 14.73 14.83 14.45 0 53,500 -1.4
31/05/2019
14.73
 1,433,130 15.37 15.43 14.73 1,290 450 0.0
30/05/2019
15.37
 889,410 15.73 15.84 15.37 0 0 0
29/05/2019
15.73
 750,520 15.81 16.13 15.73 480 0 0.0
28/05/2019: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
28/05/2019
15.81
 1,691,210 15.13 15.92 15.54 700 0 0.0
27/05/2019
15.13
 712,400 15.28 15.38 15.05 200 0 0.0
24/05/2019
15.28
 1,037,470 15.35 15.63 15.25 0 0 0
23/05/2019
15.35
 937,630 15.30 15.40 15.13 1,000 890 0.0
22/05/2019
15.30
 1,101,690 15.40 15.48 15.13 0 0 0
21/05/2019
15.40
 898,390 15.40 15.70 15.33 0 1,390 -0.0
20/05/2019
15.40
 929,280 15.03 15.43 15.03 0 1,390 -0.0
17/05/2019
15.03
 780,960 15.03 15.20 15.03 0 0 0
16/05/2019
15.03
 874,700 15.03 15.38 14.98 0 0 0
15/05/2019
15.03
 1,028,550 15.23 15.33 15.03 0 0 0
14/05/2019
15.23
 865,080 14.98 15.28 14.83 0 0 0
13/05/2019
14.98
 1,016,250 15.03 15.23 14.83 0 0 0
10/05/2019
15.03
 1,284,900 14.68 15.18 14.50 0 0 0
09/05/2019
14.68
 1,212,120 14.53 14.78 14.50 0 0 0
08/05/2019
14.53
 417,530 14.58 14.58 14.33 0 0 0
07/05/2019
14.58
 742,290 14.50 14.75 14.45 0 0 0
06/05/2019
14.50
 1,977,800 14.03 14.63 13.63 0 0 0
03/05/2019
14.03
 686,290 14.25 14.35 14.03 0 0 0
02/05/2019
14.25
 852,660 14.48 14.58 14.23 490 0 0.0
26/04/2019
14.48
 567,780 14.45 14.53 14.38 0 0 0
25/04/2019
14.45
 1,136,730 14.53 14.70 14.38 92,900 92,900 0
24/04/2019
14.53
 700,950 14.10 14.53 14.18 0 0 0
23/04/2019
14.10
 774,330 13.78 14.23 13.78 0 490 -0.0
22/04/2019
13.78
 1,881,170 14.35 14.35 13.47 0 0 0
19/04/2019
14.35
 729,230 14.73 14.85 14.30 0 0 0
18/04/2019
14.73
 1,618,240 14.63 14.75 14.03 0 0 0
17/04/2019
14.63
 2,052,000 15.53 15.68 14.58 0 0 0
16/04/2019
15.53
 1,129,280 15.88 15.88 15.33 7,990 0 0.3
12/04/2019
15.88
 1,189,750 16.08 16.43 15.88 10 0 0.0
11/04/2019
16.08
 739,220 15.80 16.08 15.63 500 0 0.0
10/04/2019
15.80
 975,730 16.08 16.15 15.78 0 0 0
09/04/2019
16.08
 1,479,010 16.08 16.46 16.00 600 0 0.0
08/04/2019
16.08
 1,151,700 15.98 16.08 15.73 0 3,000 -0.1
05/04/2019
15.98
 724,210 15.95 16.13 15.83 0 0 0
04/04/2019
15.95
 1,186,510 15.68 16.23 15.83 0 6,110 -0.2
03/04/2019
15.68
 1,567,820 15.13 15.78 14.98 0 0 0
02/04/2019
15.13
 674,840 15.43 15.68 15.13 0 0 0
01/04/2019
15.43
 715,750 15.33 15.73 15.38 71,720 0 2.2
29/03/2019
15.33
 1,335,790 14.98 15.63 15.03 500 0 0.0
28/03/2019
14.98
 739,090 14.98 15.10 14.73 4,390 0 0.1
27/03/2019
14.98
 1,259,650 14.78 15.28 14.88 100,000 100,000 0
26/03/2019
14.78
 872,040 14.28 14.78 14.35 0 0 0
25/03/2019
14.28
 1,372,000 14.80 14.80 14.20 0 76,610 -2.2
22/03/2019
14.80
 1,658,630 15.10 15.28 14.58 100,000 100,000 0
21/03/2019
15.10
 1,624,730 16.23 16.28 15.10 0 0 0
20/03/2019
16.23
 1,941,710 16.13 16.23 15.73 10 0 0.0
19/03/2019
16.13
 2,186,130 16.83 16.98 16.13 0 0 0
18/03/2019
16.83
 1,269,190 16.78 17.06 16.63 20 0 0.0
15/03/2019
16.78
 1,758,880 16.61 16.98 16.48 0 10 -0.0
14/03/2019
16.61
 1,283,990 16.51 16.86 16.48 70 0 0.0
13/03/2019
16.51
 1,383,110 16.73 16.91 16.51 0 20 -0.0
12/03/2019
16.73
 2,126,740 16.93 17.46 16.73 0 0 0
11/03/2019
16.93
 1,907,000 16.26 17.13 16.03 470 70 0.0
08/03/2019
16.26
 1,451,820 16.23 16.58 15.73 1,800 0 0.1
07/03/2019
16.23
 1,434,560 16.78 16.93 16.23 0 0 0
06/03/2019
16.78
 3,555,910 15.98 16.78 15.28 0 470 -0.0
05/03/2019
15.98
 1,884,500 16.66 16.66 15.98 80 1,800 -0.1
04/03/2019
16.66
 1,518,250 15.78 16.86 16.53 52,620 0 1.8
01/03/2019
15.78
 1,152,690 15.40 15.83 15.48 27,290 0 0.8
28/02/2019
15.40
 1,446,130 15.40 15.68 15.23 0 70 -0.0
27/02/2019
15.40
 2,451,820 14.68 15.55 14.78 500 0 0.0
26/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2019
14.68
 909,200 14.58 14.73 14.28 3,600 0 0.1
25/02/2019
14.58
 1,418,590 14.58 14.77 14.33 0 0 0
22/02/2019
14.58
 2,443,050 14.55 15.07 14.58 0 1,000 -0.0
21/02/2019
14.55
 876,650 14.53 14.68 14.33 0 0 0
20/02/2019
14.53
 805,260 14.43 14.55 14.31 0 0 0
19/02/2019
14.43
 1,358,240 14.63 14.92 14.28 100 0 0.0
18/02/2019
14.63
 1,114,210 13.96 14.63 13.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |