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)
27/11/2017
11.45
 750,200 11.11 11.72 11.23 0 0 0
24/11/2017
11.11
 730,270 10.71 11.25 10.53 0 0 0
23/11/2017
10.71
 774,240 10.96 10.98 10.68 0 0 0
22/11/2017
10.96
 293,270 11.00 11.09 10.91 0 0 0
21/11/2017
11.00
 753,440 11.18 11.27 10.89 0 0 0
20/11/2017
11.18
 412,140 11.20 11.36 11.14 0 0 0
17/11/2017
11.20
 694,650 11.14 11.50 11.14 0 0 0
16/11/2017
11.14
 524,480 11.18 11.34 11.09 0 0 0
15/11/2017
11.18
 432,770 10.91 11.27 10.84 0 0 0
14/11/2017
10.91
 851,500 11.14 11.14 10.82 0 0 0
13/11/2017
11.14
 538,630 11.59 11.72 11.14 0 0 0
10/11/2017
11.59
 995,640 11.18 11.77 11.41 0 0 0
09/11/2017
11.18
 334,830 11.27 11.27 11.14 190 0 0.0
08/11/2017
11.27
 367,870 11.18 11.27 11.09 3,000 0 0.1
07/11/2017
11.18
 506,610 11.36 11.47 11.14 2,500 0 0.1
06/11/2017
11.36
 724,970 10.91 11.50 10.91 0 190 -0.0
03/11/2017
10.91
 829,880 10.37 10.98 10.23 0 3,000 -0.1
02/11/2017
10.37
 1,472,680 11.09 11.32 10.32 0 2,500 -0.1
01/11/2017
11.09
 798,690 11.72 11.95 11.09 8,130 0 0.2
31/10/2017
11.72
 443,750 11.99 12.08 11.50 3,000 0 0.1
30/10/2017
11.99
 371,230 12.22 12.26 11.99 2,510 0 0.1
27/10/2017
12.22
 204,040 12.24 12.31 12.15 0 0 0
26/10/2017
12.24
 480,570 12.33 12.42 12.15 2,000 0 0.1
25/10/2017
12.33
 225,580 12.33 12.49 12.26 100 0 0.0
24/10/2017
12.33
 274,270 12.33 12.49 12.26 0 200 -0.0
23/10/2017
12.33
 857,490 12.62 12.85 12.33 0 160 -0.0
20/10/2017
12.62
 546,640 12.22 12.62 11.99 100 3,150 -0.1
19/10/2017
12.22
 241,150 12.13 12.31 12.08 200 10 0.0
18/10/2017
12.13
 320,600 12.33 12.40 12.13 0 0 0
17/10/2017
12.33
 285,510 12.40 12.47 12.33 0 0 0
16/10/2017
12.40
 451,890 12.26 12.56 12.31 0 4,500 -0.1
13/10/2017
12.26
 515,200 12.04 12.29 11.95 0 8,000 -0.2
12/10/2017
12.04
 392,370 12.11 12.17 11.99 0 0 0
11/10/2017
12.11
 357,730 12.20 12.26 12.08 0 0 0
10/10/2017
12.20
 369,820 12.20 12.29 12.17 270 20 0.0
09/10/2017
12.20
 274,640 12.26 12.31 12.20 0 0 0
06/10/2017
12.26
 178,150 12.33 12.60 12.17 0 0 0
05/10/2017
12.33
 241,330 12.47 12.62 12.33 0 0 0
04/10/2017
12.47
 432,450 12.17 12.53 12.06 0 270 -0.0
03/10/2017
12.17
 335,110 12.26 12.35 12.01 0 0 0
02/10/2017
12.26
 300,540 12.17 12.35 12.08 0 0 0
29/09/2017
12.17
 621,230 12.17 12.17 11.95 0 0 0
28/09/2017
12.17
 1,073,150 12.44 12.49 12.13 150 0 0.0
27/09/2017
12.44
 1,245,020 12.76 12.80 12.44 70 0 0.0
26/09/2017
12.76
 575,050 12.85 12.96 12.71 100 0 0.0
25/09/2017
12.85
 453,320 13.01 13.01 12.85 0 150 -0.0
22/09/2017
13.01
 773,760 13.03 13.25 13.01 0 0 0
21/09/2017
13.03
 698,860 12.89 13.03 12.80 0 170 -0.0
20/09/2017
12.89
 605,260 13.10 13.21 12.89 300 0 0.0
19/09/2017
13.10
 685,530 12.89 13.25 12.98 50 0 0.0
18/09/2017
12.89
 3,381,770 13.66 13.66 12.71 360 0 0.0
15/09/2017
13.66
 803,410 13.48 13.75 13.44 160 300 -0.0
14/09/2017
13.48
 850,690 13.46 13.68 13.41 2,450 50 0.1
13/09/2017
13.46
 2,263,270 12.89 13.75 13.03 0 360 -0.0
12/09/2017
12.89
 366,440 12.74 12.89 12.67 0 0 0
11/09/2017
12.74
 472,980 12.92 12.94 12.71 0 0 0
08/09/2017
12.92
 311,910 12.96 13.05 12.92 900 0 0.0
07/09/2017
12.96
 406,950 12.89 13.03 12.85 30 0 0.0
06/09/2017
12.89
 383,930 12.96 13.12 12.85 0 1,690 -0.0
05/09/2017
12.96
 561,050 13.19 13.28 12.92 0 0 0
01/09/2017
13.19
 1,323,840 12.80 13.25 12.80 0 0 0
31/08/2017
12.80
 231,320 12.85 12.92 12.78 0 0 0
30/08/2017
12.85
 375,160 12.74 12.87 12.67 0 0 0
29/08/2017
12.74
 351,130 12.85 12.98 12.71 0 0 0
28/08/2017
12.85
 513,310 12.53 12.94 12.58 0 0 0
25/08/2017
12.53
 1,005,080 12.80 12.83 12.35 0 0 0
24/08/2017
12.80
 784,560 13.03 13.03 12.76 0 0 0
23/08/2017
13.03
 512,020 13.14 13.16 12.89 0 1,790 -0.1
22/08/2017
13.14
 693,560 13.25 13.53 13.10 0 40 -0.0
21/08/2017
13.25
 649,780 13.44 13.62 13.25 0 0 0
18/08/2017
13.44
 864,380 12.94 13.44 12.85 0 0 0
17/08/2017
12.94
 561,040 12.85 13.25 12.78 0 0 0
16/08/2017
12.85
 196,400 12.89 12.92 12.78 0 0 0
15/08/2017
12.89
 194,330 12.98 13.07 12.83 0 0 0
14/08/2017
12.98
 341,470 12.76 12.98 12.76 0 0 0
11/08/2017
12.76
 212,620 12.85 12.98 12.71 37,030 0 1.1
10/08/2017
12.85
 484,530 12.62 12.85 12.49 0 0 0
09/08/2017
12.62
 1,082,810 13.03 13.03 12.40 0 0 0
08/08/2017
13.03
 652,900 13.34 13.34 12.94 30 0 0.0
07/08/2017
13.34
 515,270 13.75 13.89 13.34 30 0 0.0
04/08/2017
13.75
 636,870 13.71 13.84 13.53 0 0 0
03/08/2017
13.71
 993,500 13.44 13.91 13.39 30 0 0.0
02/08/2017
13.44
 636,030 13.25 13.44 13.05 0 0 0
01/08/2017
13.25
 577,920 13.39 13.62 13.16 200 0 0.0
31/07/2017
13.39
 941,180 12.85 13.44 12.94 1,500 0 0.0
28/07/2017
12.85
 452,620 12.76 12.96 12.67 0 30 -0.0
27/07/2017
12.76
 659,320 13.01 13.07 12.76 0 0 0
26/07/2017
13.01
 846,960 12.22 13.01 12.24 0 0 0
25/07/2017
12.22
 425,330 12.22 12.35 12.13 0 130 -0.0
24/07/2017
12.22
 357,160 12.44 12.44 12.13 0 0 0
21/07/2017
12.44
 1,129,790 12.17 12.67 12.35 0 0 0
20/07/2017
12.17
 714,370 11.81 12.17 11.79 0 0 0
19/07/2017
11.81
 521,690 12.13 12.31 11.81 0 0 0
18/07/2017
12.13
 1,138,220 12.53 12.53 11.77 0 200 -0.0
17/07/2017
12.53
 845,980 13.16 13.16 12.49 0 0 0
14/07/2017
13.16
 398,640 13.30 13.44 13.14 0 0 0
13/07/2017
13.30
 691,760 13.23 13.32 12.98 0 0 0
12/07/2017
13.23
 829,150 13.53 13.75 13.07 0 0 0
11/07/2017
13.53
 371,810 13.57 13.66 13.07 100 3,000 -0.1
10/07/2017
13.57
 636,280 13.44 13.75 13.37 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |