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

47.30
1.10
(2.38%)
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)
13/09/2019
12.26
 457,470 12.23 12.37 12.15 0 0 0
12/09/2019
12.23
 410,070 11.88 12.26 11.88 300 0 0.0
11/09/2019
11.88
 376,060 11.88 12.02 11.75 430 0 0.0
10/09/2019
11.88
 505,630 11.59 12.02 11.56 0 1,000 -0.0
09/09/2019
11.59
 366,200 11.56 11.77 11.45 0 8,800 -0.2
06/09/2019
11.56
 886,540 11.91 12.02 11.56 0 0 0
05/09/2019
11.91
 431,640 12.02 12.26 11.91 0 36,010 -0.8
04/09/2019
12.02
 790,960 12.45 12.45 12.02 74,980 65,850 0.2
03/09/2019
12.45
 561,660 12.75 12.80 12.45 0 18,900 -0.4
30/08/2019
12.75
 332,480 12.67 12.83 12.67 74,430 0 1.8
29/08/2019
12.67
 802,970 12.88 12.94 12.61 0 500 -0.0
28/08/2019
12.88
 572,630 13.16 13.26 12.88 0 0 0
27/08/2019
13.16
 461,010 13.24 13.34 13.16 30,200 0 0.7
26/08/2019
13.24
 522,950 13.24 13.45 13.05 0 0 0
23/08/2019
13.24
 381,570 13.29 13.45 13.24 200 14,000 -0.3
22/08/2019
13.29
 835,710 13.02 13.37 13.16 100 130,240 -3.2
21/08/2019
13.02
 542,540 13.02 13.26 12.94 100 0 0.0
20/08/2019
13.02
 532,240 13.13 13.26 13.02 0 0 0
19/08/2019
13.13
 499,630 13.16 13.37 13.13 0 0 0
16/08/2019
13.16
 792,350 13.10 13.45 13.02 10 1,310 -0.0
15/08/2019
13.10
 765,740 13.37 13.37 12.88 0 500 -0.0
14/08/2019
13.37
 452,580 13.34 13.64 13.37 0 1,740 -0.0
13/08/2019
13.34
 769,790 13.59 13.59 13.21 20 2,530 -0.1
12/08/2019
13.59
 377,330 13.80 13.80 13.53 20 0 0.0
09/08/2019
13.80
 303,090 13.80 13.86 13.64 0 150 -0.0
08/08/2019
13.80
 590,840 13.67 13.83 13.34 0 800 -0.0
07/08/2019
13.67
 667,430 14.02 14.02 13.53 0 17,800 -0.5
06/08/2019
14.02
 581,450 14.32 14.35 13.91 3,640 10,000 -0.2
05/08/2019
14.32
 814,400 14.24 14.45 14.21 0 500 -0.0
02/08/2019
14.24
 1,165,560 13.70 14.29 13.64 10 0 0.0
01/08/2019
13.70
 378,120 13.53 13.80 13.43 8,050 3,640 0.1
31/07/2019
13.53
 784,350 13.59 13.70 13.16 550 0 0.0
30/07/2019
13.59
 1,023,810 14.08 14.10 13.59 0 0 0
29/07/2019
14.08
 309,730 14.32 14.32 14.05 0 8,050 -0.2
26/07/2019
14.32
 348,420 14.32 14.48 14.21 18,000 0 0.5
25/07/2019
14.32
 1,283,060 14.10 14.43 14.08 730 0 0.0
24/07/2019
14.10
 486,640 14.10 14.29 14.08 0 500 -0.0
23/07/2019
14.10
 577,370 14.24 14.24 14.08 0 10,000 -0.3
22/07/2019
14.24
 1,501,810 14.59 14.59 13.99 7,920 0 0.2
19/07/2019
14.59
 671,660 14.45 14.67 14.45 119,530 0 3.2
18/07/2019
14.45
 813,880 14.64 14.64 14.45 14,940 1,800 0.4
17/07/2019
14.64
 552,900 14.73 14.83 14.62 0 100 -0.0
16/07/2019
14.73
 839,260 14.78 14.89 14.70 1,040 0 0.0
15/07/2019
14.78
 800,160 14.51 14.89 14.51 0 0 0
12/07/2019
14.51
 840,540 14.51 14.67 14.45 10,540 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |