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

47.25
1.05
(2.27%)
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)
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
19/09/2018
14.77
 1,555,900 14.68 15.32 14.53 0 11,620 -0.4
18/09/2018
14.68
 1,653,470 13.76 14.72 13.05 207,570 440 6.0
17/09/2018
13.76
 1,197,900 13.25 14.04 13.35 66,200 0 1.8
14/09/2018
13.25
 1,203,080 12.71 13.30 12.71 4,360 0 0.1
13/09/2018
12.71
 501,080 12.71 12.85 12.53 0 0 0
12/09/2018
12.71
 827,650 12.63 13.05 12.58 3,850 6,760 -0.1
11/09/2018
12.63
 1,647,300 11.82 12.63 11.82 0 1,000 -0.0
10/09/2018
11.82
 407,560 11.99 12.02 11.77 0 3,300 -0.1
07/09/2018
11.99
 1,240,500 11.30 12.09 11.18 17,600 760 0.4
06/09/2018
11.30
 513,520 11.38 11.52 11.13 0 700 -0.0
05/09/2018
11.38
 689,430 10.93 11.55 10.88 0 0 0
04/09/2018
10.93
 629,880 10.69 11.03 10.74 0 0 0
31/08/2018
10.69
 429,600 10.59 10.76 10.54 0 100 -0.0
30/08/2018
10.59
 195,620 10.59 10.79 10.46 32,900 0 0.7
29/08/2018
10.59
 277,360 10.66 10.69 10.44 0 0 0
28/08/2018
10.66
 207,050 10.74 10.74 10.59 0 100 -0.0
27/08/2018
10.74
 313,580 10.64 10.79 10.64 0 20 -0.0
24/08/2018
10.64
 565,500 10.79 11.01 10.64 0 0 0
23/08/2018
10.79
 501,720 10.49 10.79 10.37 0 0 0
22/08/2018
10.49
 397,780 10.34 10.61 10.34 11,540 0 0.2
21/08/2018
10.34
 234,350 10.34 10.49 10.24 0 0 0
20/08/2018
10.34
 730,390 9.80 10.39 9.80 0 0 0
17/08/2018
9.80
 250,670 9.73 9.87 9.73 0 0 0
16/08/2018
9.73
 106,770 9.65 9.78 9.53 1,660 6,060 -0.1
15/08/2018
9.65
 280,710 9.73 9.90 9.65 1,820 0 0.0
14/08/2018
9.73
 201,170 9.80 9.85 9.60 100 0 0.0
13/08/2018
9.80
 306,620 9.92 9.92 9.68 0 0 0
10/08/2018
9.92
 207,940 9.90 9.95 9.78 14,280 2,000 0.2
09/08/2018
9.90
 236,640 10.07 10.19 9.90 10 0 0.0
08/08/2018
10.07
 278,330 9.63 10.07 9.65 8,770 0 0.2
07/08/2018
9.63
 361,240 9.31 9.80 9.28 17,850 0 0.3
06/08/2018
9.31
 99,170 9.36 9.38 9.26 0 0 0
03/08/2018
9.36
 168,930 9.36 9.41 9.21 0 0 0
02/08/2018
9.36
 117,730 9.36 9.36 9.16 19,180 0 0.4
01/08/2018
9.36
 147,150 9.46 9.58 9.36 640 190 0.0
31/07/2018
9.46
 275,290 9.36 9.58 9.26 650 0 0.0
30/07/2018
9.36
 229,040 9.31 9.46 9.18 0 0 0
27/07/2018
9.31
 176,160 9.31 9.41 9.06 0 0 0
26/07/2018
9.31
 260,050 9.26 9.36 8.91 46,680 0 0.9
25/07/2018
9.26
 483,990 9.53 9.60 9.26 115,400 109,140 0.1
24/07/2018
9.53
 488,120 9.31 9.68 9.16 69,550 10 1.3
23/07/2018
9.31
 531,130 8.96 9.41 8.96 10 162,400 -3.0
20/07/2018
8.96
 475,040 8.82 9.18 8.74 0 209,000 -3.8
19/07/2018
8.82
 353,350 8.77 8.94 8.77 0 70,000 -1.3
18/07/2018
8.77
 243,670 8.57 8.96 8.67 0 70,000 -1.3
17/07/2018
8.57
 171,710 8.37 8.62 8.37 0 0 0
16/07/2018
8.37
 179,900 8.17 8.42 8.20 0 0 0
13/07/2018
8.17
 113,700 8.03 8.37 8.13 0 1,460 -0.0
12/07/2018
8.03
 148,350 8.03 8.08 7.83 0 0 0
11/07/2018
8.03
 200,750 8.47 8.47 8.00 0 0 0
10/07/2018
8.47
 133,550 8.45 8.59 8.45 0 0 0
09/07/2018
8.45
 183,720 8.37 8.64 8.42 0 0 0
06/07/2018
8.37
 325,640 8.25 8.50 7.98 0 0 0
05/07/2018
8.25
 405,880 8.86 9.01 8.25 0 0 0
04/07/2018
8.86
 133,650 8.96 9.16 8.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |