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
(2024-08-19) 		-1.45 -3% 37,728,000 80,369 3.7
45.80
49.15
46.95
2 tháng
(2024-07-22) 		-4.05 -7.94% 85,358,200 99,221 5.5
45.45
51
46.95
3 tháng
(2024-06-20) 		-5.15 -9.88% 157,179,100 -54,378 -3.5
45.45
53.80
46.95
6 tháng
(2024-03-22) 		5.13 12.27% 282,919,400 289,234 13.6
37.59
53.80
46.95
12 tháng
(2023-09-25) 		8.33 21.58% 369,803,800 402,226 18.3
36.36
53.80
46.95
24 tháng
(2022-09-29) 		13.63 40.92% 508,861,100 175,682 6.8
32.48
53.80
46.95
36 tháng
(2021-10-04) 		2.60 5.86% 711,559,700 1,806,468 121.0
32.48
56.63
46.95
60 tháng
(2019-10-15) 		34.80 286.30% 1,018,840,690 -1,363,149 -53.8
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)
25/04/2024
39.18
 966,600 39.59 39.64 38.73 52,600 0 2.2
24/04/2024
39.59
 1,291,600 39.55 39.73 38.64 33,900 1,100 1.4
23/04/2024
39.55
 896,800 39.82 40.23 39.09 29,100 26,300 0.1
22/04/2024
40.18
 900,000 39.64 40.36 38.14 0 38,000 -1.6
19/04/2024
40.18
 1,027,000 37.27 40.18 36.32 1,200 143,300 -5.8
17/04/2024
37.59
 479,500 37.82 37.82 37 3,100 32,600 -1.2
16/04/2024
37.82
 1,142,000 37.32 37.91 36.68 4,400 201,800 -8.1
15/04/2024
38.27
 758,600 39.14 39.45 36.91 8,300 48,800 -1.8
12/04/2024
39.55
 1,061,900 39.59 39.77 39.09 34,400 58,800 -1.1
11/04/2024
39.50
 975,300 39.45 39.82 39.41 45,600 6,100 1.7
10/04/2024
39.91
 1,119,400 40 40 39.45 210,200 13,900 8.5
09/04/2024
40
 1,259,300 39.95 40.14 39.36 217,600 200 9.4
08/04/2024
40
 903,600 40 40.18 39.32 12,700 14,700 -0.1
05/04/2024
40
 629,300 40 40.55 39.68 16,600 4,000 0.6
04/04/2024
40.64
 1,113,700 40.82 40.86 40 5,900 39,700 -1.5
03/04/2024
40.86
 654,800 41.09 41.18 40.45 11,900 26,100 -0.6
02/04/2024
41.09
 1,280,500 40.41 41.18 39.68 16,500 129,300 -5.0
01/04/2024
40.64
 500,100 41.23 41.23 40.55 8,800 45,000 -1.6
29/03/2024
41.23
 626,600 41.55 41.55 40.86 28,100 3,000 1.1
28/03/2024
41.55
 756,000 41.64 41.77 41.05 53,300 4,700 2.2
27/03/2024
41.64
 1,162,200 41.14 41.77 41 43,700 25,600 0.8
26/03/2024
41.64
 1,076,200 41.27 41.91 40.77 2,900 35,700 -1.5
25/03/2024
41.23
 1,039,200 41.82 41.82 40.77 200 37,600 -1.7
22/03/2024
41.82
 1,309,700 41.95 42.05 41.32 63,100 5,100 2.6
21/03/2024
41.95
 1,527,500 41.77 42.23 41.32 87,300 52,100 1.6
20/03/2024
41.77
 2,195,700 41.55 42 40.95 57,000 11,700 2.0
19/03/2024
41.55
 806,500 42.09 42.09 40.68 3,500 102,500 -4.5
18/03/2024
42.09
 1,393,300 42.27 42.82 40.18 53,700 7,400 2.1
15/03/2024
42.27
 1,096,200 42.18 42.55 41.59 0 6,700 -0.3
14/03/2024
42.18
 1,908,200 40.82 42.55 40.73 114,100 24,800 4.1
13/03/2024
40.82
 1,111,500 40.82 41.05 40.23 5,500 67,500 -2.8
12/03/2024
40.82
 846,600 40.91 40.95 40.18 200 101,600 -4.5
11/03/2024
40.91
 881,100 40.91 41.05 40.36 11,600 2,000 0.4
08/03/2024
40.91
 892,000 40.91 41.05 40.45 38,200 34,000 0.2
07/03/2024
40.91
 1,758,500 39.73 40.91 39.36 149,300 9,220 6.2
06/03/2024
39.73
 453,100 39.86 39.86 39.23 0 18,400 -0.8
05/03/2024
39.86
 1,170,100 39.82 39.91 39.36 29,361 6,827 1.0
04/03/2024
39.82
 1,020,600 39.50 39.95 39.45 0 7,100 -0.3
01/03/2024
39.50
 1,022,800 39.23 39.50 38.68 31,500 47,213 -0.7
29/02/2024
39.23
 683,600 39.41 39.45 38.82 100 58,100 -2.5
28/02/2024
39.41
 969,000 39.41 39.64 38.91 0 161,300 -7.0
27/02/2024
39.41
 1,369,500 39.23 39.59 38.73 300 206,730 -8.9
26/02/2024
39.23
 1,024,500 39.09 39.23 38.64 3,700 19,900 -0.7
23/02/2024
39.09
 1,710,600 38.64 39.36 38.64 226,100 600 9.7
22/02/2024
38.64
 1,074,900 38.32 38.68 38.18 204,900 13 8.7
21/02/2024
38.32
 338,200 38.32 38.36 37.91 14,800 200 0.6
20/02/2024
38.32
 825,600 37.91 38.36 37.64 0 21,300 -0.9
19/02/2024
37.91
 462,300 38.14 38.14 37.73 0 2,700 -0.1
16/02/2024
38.14
 543,500 38.36 38.45 37.91 5,200 0 0.2
15/02/2024
38.36
 598,600 38.18 38.50 37.50 55,100 200 2.3
07/02/2024
38.18
 741,700 37 38.18 36.64 12,500 100 0.5
06/02/2024
37
 731,000 36.36 37 36.09 100 0 0.0
05/02/2024
36.36
 581,100 36.50 36.55 36.14 1,400 0 0.1
02/02/2024
36.50
 388,000 36.50 36.59 36.27 0 1,700 -0.1
01/02/2024
36.50
 616,800 36.55 36.64 36.14 200 10,700 -0.4
31/01/2024
36.55
 333,200 36.73 36.73 36.32 0 8,800 -0.4
30/01/2024
36.73
 573,200 36.55 36.73 36.32 0 11,400 -0.5
29/01/2024
36.55
 469,500 36.68 36.73 36.32 0 1,300 -0.1
26/01/2024
36.68
 1,275,000 36.55 36.86 36.50 0 2,100 -0.1
25/01/2024
36.55
 275,400 36.59 36.64 36.23 0 0 0
24/01/2024
36.59
 530,500 36.64 36.77 36.36 0 0 0
23/01/2024
36.64
 525,400 36.82 36.82 36.41 0 2,900 -0.1
22/01/2024
36.82
 590,200 36.91 36.95 36.45 0 0 0
19/01/2024
36.91
 380,000 36.91 36.95 36.64 0 1,600 -0.1
18/01/2024
36.91
 439,100 37 37 36.73 1,500 200 0.1
17/01/2024
37
 767,900 37 37.05 36.64 0 0 0
16/01/2024
37
 903,100 36.82 37 36.41 2,700 0 0.1
15/01/2024
36.82
 439,100 36.86 37.05 36.59 3,200 0 0.1
12/01/2024
36.86
 373,800 36.95 36.95 36.45 1,000 0 0.0
11/01/2024
36.95
 714,400 37 37.14 36.59 1,400 8,100 -0.3
10/01/2024
37
 446,800 37.14 37.18 36.73 5,900 0 0.2
09/01/2024
37.14
 671,200 37.23 37.32 37 4,100 0 0.2
08/01/2024
37.23
 1,145,800 36.95 37.41 36.68 8,100 0 0.3
05/01/2024
36.95
 720,300 37 37 36.64 0 0 0
04/01/2024
37
 754,100 37.05 37.05 36.64 0 0 0
03/01/2024
37.05
 969,700 37.05 37.14 36.68 0 0 0
02/01/2024
37.05
 571,600 37.05 37.14 36.77 100 0 0.0
29/12/2023
37.05
 575,900 37.09 37.18 36.77 0 0 0
28/12/2023
37.09
 523,200 37.09 37.09 36.77 0 0 0
27/12/2023
37.09
 814,300 37.18 37.18 36.82 0 0 0
26/12/2023
37.18
 780,800 37.27 37.45 36.82 1,400 0 0.1
25/12/2023
37.27
 737,400 37.27 37.36 36.59 2,600 0 0.1
22/12/2023
37.27
 463,000 37.27 37.32 36.91 0 0 0
21/12/2023
37.27
 743,500 37.45 37.45 36.73 200 0 0.0
20/12/2023
37.45
 755,100 37.55 37.68 37 0 0 0
19/12/2023
37.55
 489,500 37.68 37.68 36.95 0 100 -0.0
18/12/2023
37.68
 423,700 37.73 37.77 36.91 0 0 0
15/12/2023
37.73
 569,900 37.91 37.91 37.09 0 0 0
14/12/2023
37.91
 621,200 38.05 38.09 37.14 0 0 0
13/12/2023
38.05
 589,700 38.23 38.45 37.73 0 0 0
12/12/2023
38.23
 1,178,100 37.36 38.45 37 0 300 -0.0
11/12/2023
37.36
 449,600 37.18 37.36 37 0 200 -0.0
08/12/2023
37.18
 563,400 37.45 37.50 37 0 0 0
07/12/2023
37.45
 572,400 37.59 37.64 37.23 500 0 0.0
06/12/2023
37.59
 825,100 37.59 37.59 37.27 0 0 0
05/12/2023
37.59
 822,500 37.59 37.64 37 0 0 0
04/12/2023
37.59
 731,800 37.55 37.68 37.27 0 900 -0.0
01/12/2023
37.55
 560,800 37.45 37.55 37 0 0 0
30/11/2023
37.45
 653,800 37.55 37.59 37.09 0 11,400 -0.5
29/11/2023
37.55
 701,000 37.55 37.64 37.14 0 4,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |