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

46.20
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
(2024-10-23) 		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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |