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

46.25
0.65
(1.43%)
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
(2024-10-22) 		0.40 0.87% 33,984,700 666,695 30.9
45.05
47.25
46.25
2 tháng
(2024-09-23) 		-0.40 -0.86% 71,494,800 1,010,295 47.4
45.05
48.85
46.25
3 tháng
(2024-08-23) 		-2.45 -5.03% 100,244,400 1,258,695 59.3
45.05
48.85
46.25
6 tháng
(2024-05-27) 		-1.02 -2.16% 297,590,700 1,192,899 55.5
45.05
53.80
46.25
12 tháng
(2023-11-27) 		8.52 22.59% 418,601,700 1,514,557 70.8
36.36
53.80
46.25
24 tháng
(2022-12-02) 		9.40 25.52% 560,618,600 724,873 33.2
36.36
53.80
46.25
36 tháng
(2021-12-07) 		-4.03 -8.02% 741,035,300 2,605,833 151.1
32.48
54.49
46.25
60 tháng
(2019-12-18) 		35.77 341.50% 1,079,877,670 -238,574 -0.8
6.34
71.98
46.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
50
 2,939,000 49.90 50.10 49.25 0 0 0
01/07/2024
49.50
 2,529,900 49.10 49.50 48.25 31,200 1,000 1.5
28/06/2024
49.25
 2,531,500 49.50 49.80 47.40 13,000 1,700 0.6
27/06/2024
49.80
 3,065,500 49.60 50.40 49.20 2,500 10,400 -0.4
26/06/2024
49.80
 3,102,600 48.40 49.80 47.20 12,300 13,300 -0.1
25/06/2024
48.40
 2,620,500 48.50 48.60 47.65 14,400 2,800 0.6
24/06/2024
48.40
 3,872,800 50.50 50.60 47.65 25,700 39,000 -0.7
21/06/2024
50.50
 4,890,800 52.10 52.30 50.30 21,500 280,400 -13.4
20/06/2024
52.10
 3,391,100 52.30 52.30 50.80 18,900 600 0.9
19/06/2024
52.10
 4,295,900 51 53 50.90 24,800 50,300 -1.4
18/06/2024
51
 4,157,400 49.80 51.20 49.25 316,800 35,500 14.3
17/06/2024
49.75
 2,764,200 49.60 50.10 48.95 16,900 300 0.8
14/06/2024
49.80
 3,660,900 51.30 51.30 49.80 65,100 0 3.3
13/06/2024
51.20
 3,013,500 51.30 51.60 50.20 42,600 31,800 0.5
12/06/2024
51.20
 3,737,300 51 51.30 50.20 4,200 33,200 -1.5
11/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/06/2024
51
 3,827,100 50 51 49.40 0 78,990 -3.9
10/06/2024
49.64
 3,701,500 49.45 50.09 48.91 0 23,200 -1.3
07/06/2024
49.91
 3,460,600 50 50 48.64 16,400 300 0.9
06/06/2024
49.82
 4,943,900 49.18 50.09 48.45 57,300 2,206 3.0
05/06/2024
49.18
 2,644,000 50.64 50.82 49.18 92,700 29,200 3.4
04/06/2024
50.73
 3,743,300 50 50.91 49.27 800 19,100 -1.0
03/06/2024
50.64
 3,614,800 50.55 50.73 49.55 700 67,600 -3.7
31/05/2024
49.82
 5,041,100 47.27 49.82 46.09 31,500 33,200 -0.0
30/05/2024
47.27
 3,141,700 46.73 47.27 44.55 19,400 48,700 -1.5
29/05/2024
47.55
 3,584,600 48.36 48.45 46.82 50,100 176,500 -6.7
28/05/2024
48.27
 3,724,600 47.64 48.64 47.27 24,800 41,000 -0.8
27/05/2024
47.27
 2,295,000 46.45 47.64 46 40,500 0 2.1
24/05/2024
47.09
 3,866,500 48.18 48.64 45.27 77,700 95,100 -0.8
23/05/2024
48.64
 3,004,900 47.64 48.64 46.55 76,800 25,400 2.7
22/05/2024
47.73
 3,265,500 48.64 48.64 46.45 10,100 80,500 -3.7
21/05/2024
46.36
 5,983,700 43.73 46.36 43.73 153,700 32,400 6.2
20/05/2024
43.41
 3,326,200 41.50 43.41 40.91 88,100 7,200 3.7
17/05/2024
40.91
 2,132,000 40.95 41 40.32 15,100 26,500 -0.5
16/05/2024
40.86
 1,258,300 41.41 41.41 40 9,200 600 0.4
15/05/2024
41.14
 2,314,600 39.91 41.36 39.73 116,200 3,500 5.0
14/05/2024
39.95
 1,677,000 39.95 40.09 39.18 31,900 20,300 0.5
13/05/2024
39.91
 1,185,900 40.64 40.77 39.27 700 67,300 -2.9
10/05/2024
40.41
 1,522,500 40.91 40.91 39.82 7,900 100,300 -4.1
09/05/2024
40.86
 1,521,300 40.36 41.82 40.36 34,800 43,600 -0.4
08/05/2024
40
 1,619,100 38.64 40 38.64 78,700 1,000 3.4
07/05/2024
38.95
 876,300 39.23 39.23 38.77 37,100 500 1.6
06/05/2024
39.23
 1,095,500 38.82 39.32 38.55 68,000 31,000 1.6
03/05/2024
38.91
 906,800 39.05 39.18 38.32 28,100 23,300 0.2
02/05/2024
39.09
 1,059,200 39.14 39.18 38.27 43,900 32,200 0.5
26/04/2024
39.14
 843,700 39.09 39.18 38.64 0 29,100 -1.2
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 41.73 41.73 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 42 40.68 3,500 102,500 -4.5
18/03/2024
42.09
 1,393,300 41.82 42.82 40.18 53,700 7,400 2.1
15/03/2024
42.27
 1,096,200 42.32 42.55 41.59 0 6,700 -0.3
14/03/2024
42.18
 1,908,200 40.91 42.55 40.73 114,100 24,800 4.1
13/03/2024
40.82
 1,111,500 40.50 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 40.86 41.05 40.45 38,200 34,000 0.2
07/03/2024
40.91
 1,758,500 39.36 40.91 39.36 149,300 9,220 6.2
06/03/2024
39.59
 320,000 39.55 39.77 39.23 0 18,400 -0.8
05/03/2024
39.86
 1,170,100 39.77 39.91 39.36 29,361 6,827 1.0
04/03/2024
39.82
 1,020,600 39.95 39.95 39.45 0 7,100 -0.3
01/03/2024
39.50
 1,022,800 39.09 39.50 38.68 31,500 47,213 -0.7
29/02/2024
39.23
 683,600 39.45 39.45 38.82 100 58,100 -2.5
28/02/2024
39.41
 969,000 39.64 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 38.45 38.45 37.91 5,200 0 0.2
15/02/2024
38.36
 598,600 38.14 38.50 37.50 55,100 200 2.3
07/02/2024
38.18
 741,700 36.95 38.18 36.64 12,500 100 0.5
06/02/2024
37
 731,000 36.41 37 36.09 100 0 0.0
05/02/2024
36.36
 581,100 36.55 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 36.64 36.64 36.14 200 10,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |