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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |