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

46.20
-0.05
(-0.11%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |