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)
07/07/2017
13.44
 771,320 13.84 13.86 13.44 0 200 -0.0
06/07/2017
13.84
 647,180 13.84 13.98 13.73 0 0 0
05/07/2017
13.84
 715,800 13.89 14.11 13.71 0 0 0
04/07/2017
13.89
 523,130 13.21 13.89 13.16 200 0 0.0
03/07/2017
13.21
 686,130 13.44 13.48 13.16 1,000 0 0.0
30/06/2017
13.44
 927,850 13.53 13.89 13.44 0 0 0
29/06/2017
13.53
 1,729,300 13.86 13.89 13.39 0 1,000 -0.0
28/06/2017
13.86
 1,063,380 14.34 14.34 13.80 0 0 0
27/06/2017
14.34
 1,041,100 14.45 14.47 14.02 100 870 -0.0
26/06/2017
14.45
 1,029,950 14.65 14.81 14.34 0 700 -0.0
23/06/2017
14.65
 1,545,600 14.43 14.99 14.65 0 800 -0.0
22/06/2017
14.43
 2,282,100 13.86 14.83 13.77 0 1,100 -0.0
21/06/2017
13.86
 641,100 13.95 13.95 13.57 0 0 0
20/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
20/06/2017
13.95
 577,170 13.63 14.25 13.89 310 0 0.0
19/06/2017
13.63
 626,770 13.34 13.76 13.32 0 0 0
16/06/2017
13.34
 462,730 13.08 13.44 13.02 0 0 0
15/06/2017
13.08
 225,570 13.19 13.23 12.89 1,000 0 0.0
14/06/2017
13.19
 650,340 12.85 13.27 12.72 0 0 0
13/06/2017
12.85
 926,510 13.10 13.19 12.68 100 0 0.0
12/06/2017
13.10
 615,540 13.36 13.36 13.06 0 200 -0.0
09/06/2017
13.36
 738,420 13.61 13.61 13.15 0 29,800 -0.9
08/06/2017
13.61
 636,940 13.78 13.93 13.48 900 0 0.0
07/06/2017
13.78
 1,209,270 13.97 14.16 13.78 0 1,000 -0.0
06/06/2017
13.97
 1,072,910 13.78 14.27 13.95 0 1,000 -0.0
05/06/2017
13.78
 393,040 13.82 14.08 13.53 0 3,090 -0.1
02/06/2017
13.82
 469,580 13.57 13.82 13.53 0 200 -0.0
01/06/2017
13.57
 611,820 13.06 13.74 13.06 1,200 200 0.0
31/05/2017
13.06
 790,800 13.04 13.36 12.94 19,820 0 0.6
30/05/2017
13.04
 1,859,060 13.74 13.91 13.02 0 0 0
29/05/2017
13.74
 854,290 13.87 14.25 13.70 700 1,200 -0.0
26/05/2017
13.87
 803,140 13.99 14.16 13.78 0 19,820 -0.7
25/05/2017
13.99
 1,133,410 13.32 14.25 13.40 200 0 0.0
24/05/2017
13.32
 1,266,240 12.51 13.32 12.51 0 550 -0.0
23/05/2017
12.51
 665,130 12.51 12.77 12.47 0 0 0
22/05/2017
12.51
 1,519,910 12.85 13.23 12.47 3,800 0 0.1
19/05/2017
12.85
 1,162,390 12.51 12.94 12.53 5,000 200 0.1
18/05/2017
12.51
 930,290 12.66 13.06 12.51 180 120 0.0
17/05/2017
12.66
 1,587,100 12.30 12.72 12.20 0 250 -0.0
16/05/2017
12.30
 1,863,990 12.53 13.10 12.28 0 3,250 -0.1
15/05/2017
12.53
 1,942,330 12.13 12.70 12.34 1,090 0 0.0
12/05/2017
12.13
 2,514,050 11.37 12.15 11.41 0 500 -0.0
11/05/2017
11.37
 1,241,030 10.82 11.37 10.78 1,620 0 0.0
10/05/2017
10.82
 774,150 11.08 11.16 10.82 0 2,800 -0.1
09/05/2017
11.08
 1,140,740 10.93 11.33 10.88 0 3,220 -0.1
08/05/2017
10.93
 729,770 10.99 11.12 10.78 1,000 1,700 -0.0
05/05/2017
10.99
 990,700 10.99 11.20 10.91 100 0 0.0
04/05/2017
10.99
 810,040 10.65 10.99 10.50 0 0 0
03/05/2017
10.65
 734,270 10.57 10.82 10.48 0 0 0
28/04/2017
10.57
 1,515,320 10.00 10.57 9.89 0 1,100 -0.0
27/04/2017
10.00
 248,770 10.00 10.10 9.89 0 0 0
26/04/2017
10.00
 934,030 9.72 10.15 9.72 0 0 0
25/04/2017
9.72
 552,130 9.68 9.98 9.60 0 0 0
24/04/2017
9.68
 294,380 9.70 9.74 9.62 566,500 566,500 0
21/04/2017
9.70
 650,940 9.34 9.93 9.51 0 0 0
20/04/2017
9.34
 313,570 9.26 9.64 9.22 870 0 0.0
19/04/2017
9.26
 212,890 9.30 9.45 9.19 0 0 0
18/04/2017
9.30
 549,720 9.30 9.38 9.13 0 0 0
17/04/2017
9.30
 720,580 9.47 9.68 9.26 0 100 -0.0
14/04/2017
9.47
 647,620 9.74 9.89 9.45 0 770 -0.0
13/04/2017
9.74
 706,490 9.60 9.89 9.55 0 0 0
12/04/2017
9.60
 712,980 9.72 9.85 9.47 100 0 0.0
11/04/2017
9.72
 495,570 9.68 10.02 9.68 1,200 0 0.0
10/04/2017
9.68
 743,830 10.04 10.15 9.64 1,100 0 0.0
07/04/2017
10.04
 669,650 10.02 10.27 9.93 100 0 0.0
05/04/2017
10.02
 1,219,510 9.83 10.42 9.85 0 0 0
04/04/2017
9.83
 1,020,910 9.19 9.83 9.34 0 500 -0.0
03/04/2017
9.19
 332,650 9.15 9.30 9.15 0 2,000 -0.0
31/03/2017
9.15
 399,880 9.30 9.34 9.15 0 0 0
30/03/2017
9.30
 415,520 9.19 9.30 9.13 0 0 0
29/03/2017
9.19
 452,730 9.22 9.47 9.13 0 0 0
28/03/2017
9.22
 544,970 9.07 9.34 9.05 0 0 0
27/03/2017
9.07
 640,610 8.83 9.22 8.88 0 0 0
24/03/2017
8.83
 623,970 8.79 8.96 8.75 0 0 0
23/03/2017
8.79
 796,750 8.98 9.13 8.75 0 0 0
22/03/2017
8.98
 468,360 9.22 9.26 8.98 110 0 0.0
21/03/2017
9.22
 473,200 9.30 9.34 9.19 0 0 0
20/03/2017
9.30
 809,640 9.41 9.47 9.19 0 0 0
17/03/2017
9.41
 447,910 9.22 9.51 9.28 0 110 -0.0
16/03/2017
9.22
 632,000 9.02 9.41 9.02 0 0 0
15/03/2017
9.02
 910,180 8.90 9.34 8.86 0 0 0
14/03/2017
8.90
 213,810 8.96 9.22 8.88 0 0 0
13/03/2017
8.96
 574,400 9.00 9.17 8.81 0 0 0
10/03/2017
9.00
 331,280 9.17 9.30 9.00 0 0 0
09/03/2017
9.17
 458,920 9.19 9.34 9.09 0 0 0
08/03/2017
9.19
 564,600 9.13 9.30 9.05 0 0 0
07/03/2017
9.13
 1,007,260 8.56 9.15 8.56 0 0 0
06/03/2017
8.56
 656,720 8.33 8.58 8.31 310 0 0.0
03/03/2017
8.33
 702,790 8.45 8.45 8.24 270 0 0.0
02/03/2017
8.45
 515,890 8.50 8.62 8.37 0 0 0
01/03/2017
8.50
 390,140 8.45 8.67 8.24 0 0 0
28/02/2017
8.45
 605,370 8.50 8.75 8.33 0 0 0
27/02/2017
8.50
 339,140 8.56 8.56 8.33 0 0 0
24/02/2017
8.56
 566,810 8.54 8.88 8.54 0 0 0
23/02/2017
8.54
 1,210,150 7.99 8.54 7.78 0 0 0
22/02/2017
7.99
 872,710 8.16 8.16 7.93 400 0 0.0
21/02/2017
8.16
 592,260 8.31 8.35 8.14 0 0 0
20/02/2017
8.31
 674,020 8.07 8.41 8.03 20 500 -0.0
17/02/2017
8.07
 1,296,360 7.57 8.09 7.52 0 0 0
16/02/2017
7.57
 849,790 7.71 7.82 7.44 0 0 0
15/02/2017
7.71
 612,250 7.40 7.82 7.40 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |