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)
27/04/2018
9.19
 295,950 9.15 9.29 8.86 0 0 0
26/04/2018
9.15
 277,530 9.52 9.76 9.15 0 0 0
24/04/2018
9.52
 267,080 9.99 9.99 9.31 0 4,000 -0.1
23/04/2018
9.99
 258,530 10.51 10.60 9.99 0 0 0
20/04/2018
10.51
 155,710 10.37 10.60 10.27 0 0 0
19/04/2018
10.37
 421,700 10.65 10.65 10.32 0 0 0
18/04/2018
10.65
 175,460 10.74 10.83 10.65 0 0 0
17/04/2018
10.74
 206,640 10.79 10.90 10.69 37,300 37,300 0
16/04/2018
10.79
 155,340 10.93 10.95 10.69 0 0 0
13/04/2018
10.93
 238,720 10.74 11.21 10.83 0 0 0
12/04/2018
10.74
 257,780 10.83 10.86 10.65 0 0 0
11/04/2018
10.83
 345,080 11.07 11.12 10.79 0 0 0
10/04/2018
11.07
 344,140 10.95 11.21 10.93 600 0 0.0
09/04/2018
10.95
 405,040 11.30 11.30 10.93 0 0 0
06/04/2018
11.30
 412,240 11.44 11.61 11.26 8,130 0 0.2
05/04/2018
11.44
 252,450 11.23 11.49 11.16 0 600 -0.0
04/04/2018
11.23
 209,870 11.14 11.30 11.14 0 0 0
03/04/2018
11.14
 422,670 11.30 11.30 11.05 0 8,130 -0.2
02/04/2018
11.30
 276,060 11.37 11.54 11.30 0 0 0
30/03/2018
11.37
 274,470 11.33 11.47 11.26 0 0 0
29/03/2018
11.33
 447,640 11.51 11.70 11.21 0 0 0
28/03/2018
11.51
 99,310 11.58 11.68 11.49 0 0 0
27/03/2018
11.58
 259,690 11.66 11.87 11.58 0 0 0
26/03/2018
11.66
 199,040 11.49 11.68 11.33 20 0 0.0
23/03/2018
11.49
 584,320 11.68 11.68 11.26 0 0 0
22/03/2018
11.68
 760,270 11.96 12.15 11.68 0 0 0
21/03/2018
11.96
 195,100 12.05 12.19 11.96 0 0 0
20/03/2018
12.05
 473,810 12.01 12.15 11.73 700 0 0.0
19/03/2018
12.01
 587,310 12.24 12.29 11.96 0 0 0
16/03/2018
12.24
 423,880 12.26 12.41 12.24 0 0 0
15/03/2018
12.26
 617,060 12.19 12.52 11.96 0 0 0
14/03/2018
12.19
 1,158,470 12.52 12.52 12.15 0 0 0
13/03/2018
12.52
 436,010 12.71 12.85 12.43 0 0 0
12/03/2018
12.71
 711,360 13.13 13.23 12.66 110 0 0.0
09/03/2018
13.13
 1,532,870 13.13 13.70 13.13 1,650 0 0.0
08/03/2018
13.13
 1,058,240 12.71 13.18 12.76 0 0 0
07/03/2018
12.71
 617,000 12.97 12.99 12.43 100 200 -0.0
06/03/2018
12.97
 508,910 12.76 12.97 12.71 0 1,380 -0.0
05/03/2018
12.76
 906,210 13.04 13.23 12.76 0 0 0
02/03/2018
13.04
 912,490 12.73 13.23 12.52 0 1,000 -0.0
01/03/2018
12.73
 619,760 12.62 12.85 12.43 0 0 0
28/02/2018
12.62
 538,650 12.43 12.66 12.19 0 0 0
27/02/2018
12.43
 614,440 12.45 12.57 12.19 0 0 0
26/02/2018
12.45
 501,350 12.76 12.90 12.43 0 0 0
23/02/2018
12.76
 553,870 12.43 12.76 12.45 0 0 0
22/02/2018
12.43
 658,760 12.12 12.90 12.10 0 0 0
21/02/2018
12.12
 248,300 12.01 12.31 12.03 0 0 0
13/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
13/02/2018
11.77
 259,170 11.50 11.77 11.50 0 0 0
12/02/2018
11.50
 291,670 11.05 11.50 11.18 0 0 0
09/02/2018
11.05
 301,180 10.71 11.05 10.28 200 0 0.0
08/02/2018
10.71
 344,200 10.82 11.00 10.68 0 0 0
07/02/2018
10.82
 442,380 10.37 11.05 10.73 10 0 0.0
06/02/2018
10.37
 1,345,680 11.05 11.05 10.28 0 200 -0.0
05/02/2018
11.05
 584,300 11.86 11.86 11.05 0 0 0
02/02/2018
11.86
 422,490 11.72 11.88 11.63 0 0 0
01/02/2018
11.72
 923,190 12.17 12.35 11.72 10 0 0.0
31/01/2018
12.17
 758,500 12.47 12.53 12.17 10 0 0.0
30/01/2018
12.47
 870,490 12.29 12.53 12.08 0 0 0
29/01/2018
12.29
 844,160 12.80 13.07 12.26 0 10 -0.0
26/01/2018
12.80
 821,800 12.87 13.28 12.78 0 0 0
25/01/2018
12.87
 1,491,330 12.04 12.87 12.51 0 10 -0.0
22/01/2018
12.04
 2,400,480 12.65 12.65 11.92 4,960 0 0.1
19/01/2018
12.65
 860,050 12.92 12.98 12.62 0 0 0
18/01/2018
12.92
 891,590 12.92 12.92 12.53 30 0 0.0
17/01/2018
12.92
 1,093,160 13.59 13.64 12.89 10 0 0.0
16/01/2018
13.59
 779,480 13.89 14.02 13.48 0 0 0
15/01/2018
13.89
 1,254,810 13.39 13.91 13.34 0 140 -0.0
12/01/2018
13.39
 2,033,100 13.03 13.71 13.12 130 4,660 -0.1
11/01/2018
13.03
 895,430 12.85 13.10 12.58 0 200 -0.0
10/01/2018
12.85
 1,253,990 12.98 12.98 12.69 0 0 0
09/01/2018
12.98
 743,870 12.98 13.16 12.89 2,570 130 0.1
08/01/2018
12.98
 1,389,640 12.76 12.98 12.49 20 0 0.0
05/01/2018
12.76
 1,865,810 13.39 13.39 12.71 10 0 0.0
04/01/2018
13.39
 577,830 13.44 13.53 13.32 0 0 0
03/01/2018
13.44
 952,320 13.48 13.62 13.28 0 2,590 -0.1
02/01/2018
13.48
 1,487,330 12.87 13.48 12.85 0 0 0
29/12/2017
12.87
 630,990 12.96 13.16 12.87 0 0 0
28/12/2017
12.96
 889,960 12.80 13.16 12.83 30 10 0.0
27/12/2017
12.80
 299,890 12.85 13.01 12.69 0 0 0
26/12/2017
12.85
 439,630 12.49 12.85 12.44 0 0 0
25/12/2017
12.49
 709,000 12.67 12.83 12.49 0 30 -0.0
22/12/2017
12.67
 525,830 12.62 12.83 12.49 50 0 0.0
21/12/2017
12.62
 609,130 12.94 13.14 12.62 0 0 0
20/12/2017
12.94
 997,070 13.28 13.30 12.87 0 0 0
19/12/2017
13.28
 922,510 13.16 13.39 12.96 90 0 0.0
18/12/2017
13.16
 723,010 13.05 13.23 13.07 10 50 -0.0
15/12/2017
13.05
 1,665,050 12.67 13.16 12.67 110 0 0.0
14/12/2017
12.67
 700,400 12.17 12.67 12.13 0 0 0
13/12/2017
12.17
 420,110 12.40 12.53 12.11 2,590 0 0.1
12/12/2017
12.40
 738,410 12.62 12.71 11.77 0 210 -0.0
11/12/2017
12.62
 484,000 12.67 12.76 12.31 0 0 0
08/12/2017
12.67
 472,590 12.80 13.03 12.62 0 0 0
07/12/2017
12.80
 1,002,410 12.22 12.85 12.22 0 0 0
06/12/2017
12.22
 919,730 12.17 12.35 11.86 0 2,310 -0.1
05/12/2017
12.17
 1,163,070 12.62 12.62 12.17 0 280 -0.0
04/12/2017
12.62
 1,059,390 12.17 12.71 12.29 0 0 0
01/12/2017
12.17
 1,361,240 11.47 12.17 11.32 0 0 0
30/11/2017
11.47
 861,590 11.27 11.54 11.18 0 0 0
29/11/2017
11.27
 658,070 11.34 11.36 11.14 0 0 0
28/11/2017
11.34
 592,560 11.45 11.61 11.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |