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
(2024-08-21) 		-2.20 -4.48% 34,653,800 55,810 2.5
45.80
49.15
46.95
2 tháng
(2024-07-22) 		-4.05 -7.94% 88,923,600 113,621 6.2
45.45
51
46.95
3 tháng
(2024-06-24) 		-1.45 -3% 152,462,600 200,699 9.7
45.45
53.80
46.95
6 tháng
(2024-03-25) 		5.72 13.88% 285,175,100 245,634 11.6
37.59
53.80
46.95
12 tháng
(2023-09-26) 		8.82 23.12% 372,783,400 416,526 19.0
36.36
53.80
46.95
24 tháng
(2022-10-03) 		12.88 37.81% 510,897,100 195,643 7.7
32.48
53.80
46.95
36 tháng
(2021-10-06) 		2.80 6.35% 714,371,100 1,797,568 120.2
32.48
56.63
46.95
60 tháng
(2019-10-17) 		35.09 296% 1,021,549,040 -1,348,749 -53.1
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)
15/02/2019
13.96
 967,170 14.33 14.33 13.89 0 0 0
14/02/2019
14.33
 977,990 14.28 14.63 14.21 11,350 0 0.3
13/02/2019
14.28
 718,300 14.18 14.28 14.04 500 10 0.0
12/02/2019
14.18
 978,920 13.99 14.53 13.84 13,000 0 0.4
11/02/2019
13.99
 1,050,100 13.79 14.28 13.84 0 20 -0.0
01/02/2019
13.79
 1,191,510 13.08 13.79 13.12 0 0 0
31/01/2019
13.08
 535,930 13.05 13.27 12.90 0 0 0
30/01/2019
13.05
 676,670 13.12 13.44 13.03 100 170 -0.0
29/01/2019
13.12
 1,114,920 12.75 13.49 12.75 890 0 0.0
28/01/2019
12.75
 668,280 12.95 13.08 12.56 0 1,050 -0.0
25/01/2019
12.95
 676,680 13.22 13.25 12.80 0 320 -0.0
24/01/2019
13.22
 869,110 13.10 13.40 13.05 4,600 0 0.1
23/01/2019
13.10
 649,380 12.78 13.17 12.71 1,000 0 0.0
22/01/2019
12.78
 752,450 12.80 13.00 12.71 0 0 0
21/01/2019
12.80
 1,568,040 11.99 12.83 12.26 0 0 0
18/01/2019
11.99
 439,170 12.21 12.21 11.99 0 0 0
17/01/2019
12.21
 586,660 12.21 12.43 12.02 0 0 0
16/01/2019
12.21
 987,070 11.99 12.51 12.07 2,300 0 0.1
15/01/2019
11.99
 859,960 11.23 11.99 11.33 0 0 0
14/01/2019
11.23
 498,490 10.96 11.38 10.83 0 0 0
11/01/2019
10.96
 275,030 11.01 11.13 10.93 0 0 0
10/01/2019
11.01
 248,450 11.03 11.18 10.86 15,500 0 0.3
09/01/2019
11.03
 310,040 10.83 11.28 10.96 0 1,270 -0.0
08/01/2019
10.83
 230,080 10.74 10.98 10.69 5,960 0 0.1
07/01/2019
10.74
 188,580 10.49 10.83 10.64 0 0 0
04/01/2019
10.49
 531,000 10.54 10.64 10.27 0 102,390 -2.2
03/01/2019
10.54
 401,320 11.01 11.13 10.44 0 33,000 -0.7
02/01/2019
11.01
 184,940 11.33 11.38 11.01 0 0 0
28/12/2018
11.33
 400,410 11.18 11.33 10.93 0 0 0
27/12/2018
11.18
 340,740 10.93 11.40 11.18 0 0 0
26/12/2018
10.93
 276,620 11.08 11.28 10.83 0 0 0
25/12/2018
11.08
 758,310 11.47 11.47 10.69 20 0 0.0
24/12/2018
11.47
 386,120 11.82 11.87 11.33 0 0 0
21/12/2018
11.82
 228,380 11.99 11.99 11.77 0 0 0
20/12/2018
11.99
 332,850 11.84 11.99 11.77 0 100 -0.0
19/12/2018
11.84
 401,420 12.11 12.19 11.79 0 0 0
18/12/2018
12.11
 675,360 12.07 12.11 11.62 0 0 0
17/12/2018
12.07
 512,950 12.36 12.41 12.07 0 0 0
14/12/2018
12.36
 773,800 12.51 12.71 12.36 0 0 0
13/12/2018
12.51
 1,080,850 11.99 12.56 12.04 0 0 0
12/12/2018
11.99
 238,960 11.99 12.11 11.89 0 0 0
11/12/2018
11.99
 218,040 12.14 12.16 11.92 0 0 0
10/12/2018
12.14
 481,370 11.87 12.19 11.82 0 0 0
07/12/2018
11.87
 399,820 11.84 12.02 11.84 0 0 0
06/12/2018
11.84
 698,590 12.11 12.11 11.72 0 0 0
05/12/2018
12.11
 578,830 11.97 12.31 11.82 0 0 0
04/12/2018
11.97
 502,310 11.57 12.02 11.57 0 0 0
03/12/2018
11.57
 663,170 11.38 11.75 11.52 0 0 0
30/11/2018
11.38
 752,650 11.82 11.82 11.38 360 0 0.0
29/11/2018
11.82
 446,610 11.92 12.16 11.82 0 0 0
28/11/2018
11.92
 572,990 12.16 12.24 11.79 320 0 0.0
27/11/2018
12.16
 667,560 12.36 12.56 11.57 0 0 0
26/11/2018
12.36
 472,310 12.26 12.61 12.29 0 0 0
23/11/2018
12.26
 323,850 12.31 12.46 12.26 180 0 0.0
22/11/2018
12.31
 439,780 12.41 12.75 12.31 100 0 0.0
21/11/2018
12.41
 449,920 12.21 12.61 12.02 0 0 0
20/11/2018
12.21
 562,790 12.19 12.43 12.16 0 10 -0.0
19/11/2018
12.19
 655,190 12.31 12.51 12.11 0 0 0
16/11/2018
12.31
 1,026,680 12.75 13.03 12.31 0 0 0
15/11/2018
12.75
 648,160 12.85 13.05 12.66 10 0 0.0
14/11/2018
12.85
 1,008,540 13.05 13.40 12.56 0 0 0
13/11/2018
13.05
 1,837,120 12.56 13.25 12.26 0 950 -0.0
12/11/2018
12.56
 613,430 12.21 12.56 12.02 5,520 0 0.1
09/11/2018
12.21
 542,060 12.41 12.51 12.11 0 10 -0.0
08/11/2018
12.41
 512,110 12.39 12.75 12.41 0 0 0
07/11/2018
12.39
 550,840 12.07 12.43 12.07 2,500 0 0.1
06/11/2018
12.07
 974,790 12.61 12.75 12.07 500 0 0.0
05/11/2018
12.61
 903,440 12.26 12.66 12.16 0 0 0
02/11/2018
12.26
 689,840 11.62 12.31 11.82 0 4,500 -0.1
01/11/2018
11.62
 815,330 11.47 11.99 11.60 0 0 0
31/10/2018
11.47
 807,570 10.74 11.47 10.93 4,520 4,000 0.0
30/10/2018
10.74
 491,130 10.86 11.11 10.64 0 20 -0.0
29/10/2018
10.86
 754,010 11.08 11.08 10.69 450 0 0.0
26/10/2018
11.08
 605,940 11.47 11.62 10.88 0 0 0
25/10/2018
11.47
 870,390 11.13 11.57 10.39 30 1,040 -0.0
24/10/2018
11.13
 1,252,540 11.87 12.07 11.13 0 3,930 -0.1
23/10/2018
11.87
 1,476,220 12.75 12.75 11.87 0 0 0
22/10/2018
12.75
 1,274,940 13.69 13.69 12.75 0 30 -0.0
19/10/2018
13.69
 976,700 13.15 13.72 12.75 0 0 0
18/10/2018
13.15
 1,067,810 12.85 13.44 12.36 0 0 0
17/10/2018
12.85
 795,350 12.90 13.40 12.85 0 0 0
16/10/2018
12.90
 478,190 12.41 12.90 12.41 0 0 0
15/10/2018
12.41
 1,109,480 13.20 13.20 12.36 0 0 0
12/10/2018
13.20
 938,970 12.73 13.44 12.56 0 0 0
11/10/2018
12.73
 3,088,490 13.67 13.67 12.73 0 0 0
10/10/2018
13.67
 1,797,560 14.68 15.04 13.67 26,660 0 0.8
09/10/2018
14.68
 404,250 14.53 14.85 14.60 24,250 0 0.7
08/10/2018
14.53
 499,560 14.85 14.85 14.38 0 0 0
05/10/2018
14.85
 1,020,010 14.77 15.27 14.70 26,150 26,660 -0.0
04/10/2018
14.77
 1,047,070 14.28 14.77 14.33 0 18,540 -0.5
03/10/2018
14.28
 306,230 14.11 14.43 13.99 0 0 0
02/10/2018
14.11
 622,110 14.28 14.60 13.99 2,500 31,860 -0.9
01/10/2018
14.28
 988,150 13.99 14.28 13.40 2,690 0 0.1
28/09/2018
13.99
 804,540 14.70 14.70 13.94 2,230 0 0.1
27/09/2018
14.70
 976,930 14.92 14.92 14.45 280 2,500 -0.1
26/09/2018
14.92
 758,730 14.72 15.02 14.60 1,020 2,700 -0.1
25/09/2018
14.72
 846,440 14.58 14.97 14.63 0 0 0
24/09/2018
14.58
 562,870 14.18 14.60 14.18 11,620 500 0.3
21/09/2018
14.18
 872,710 14.33 14.68 13.96 420 2,350 -0.1
20/09/2018
14.33
 926,490 14.77 14.82 14.33 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |