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)
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
14/02/2017
7.40
 450,370 7.40 7.48 7.31 0 0 0
13/02/2017
7.40
 474,010 7.19 7.48 7.23 0 0 0
10/02/2017
7.19
 611,200 6.97 7.27 6.97 0 0 0
09/02/2017
6.97
 1,158,480 6.53 6.97 6.47 0 0 0
08/02/2017
6.53
 267,980 6.62 6.72 6.49 0 0 0
07/02/2017
6.62
 751,360 6.28 6.64 6.30 0 0 0
06/02/2017
6.28
 180,800 6.17 6.38 6.17 0 0 0
03/02/2017
6.17
 118,820 6.17 6.24 6.13 0 0 0
02/02/2017
6.17
 89,510 6.09 6.28 6.04 0 0 0
25/01/2017
6.09
 227,740 5.98 6.09 5.94 4,000 0 0.1
24/01/2017
5.98
 119,900 5.98 6.04 5.88 0 0 0
23/01/2017
5.98
 178,630 6.17 6.21 5.92 0 0 0
20/01/2017
6.17
 221,210 6.17 6.24 6.13 2,000 1,000 0.0
19/01/2017
6.17
 133,630 6.13 6.21 6.13 0 0 0
18/01/2017
6.13
 113,890 6.21 6.32 6.13 200 0 0.0
17/01/2017
6.21
 123,910 6.26 6.30 6.21 0 5,000 -0.1
16/01/2017
6.26
 163,330 6.28 6.36 6.26 0 0 0
13/01/2017
6.28
 98,970 6.28 6.34 6.21 0 0 0
12/01/2017
6.28
 177,020 6.30 6.38 6.28 500 0 0.0
11/01/2017
6.30
 417,600 6.21 6.51 6.19 500 0 0.0
10/01/2017
6.21
 100,730 6.17 6.26 6.13 0 0 0
09/01/2017
6.17
 195,950 6.32 6.34 6.13 0 100 -0.0
06/01/2017
6.32
 150,290 6.36 6.38 6.30 0 0 0
05/01/2017
6.36
 119,300 6.43 6.47 6.30 0 1,000 -0.0
04/01/2017
6.43
 232,410 6.21 6.55 6.21 4,500 0 0.1
03/01/2017
6.21
 81,410 6.13 6.21 6.13 0 60 -0.0
30/12/2016
6.13
 214,270 6.13 6.21 6.11 3,800 0 0.1
29/12/2016
6.13
 109,500 6.17 6.21 6.13 0 0 0
28/12/2016
6.17
 100,920 6.17 6.24 6.11 0 4,000 -0.1
27/12/2016
6.17
 125,860 6.11 6.21 6.11 0 0 0
26/12/2016
6.11
 95,090 6.15 6.26 6.07 0 0 0
23/12/2016
6.15
 198,160 6.51 6.51 6.15 0 0 0
22/12/2016
6.51
 163,910 6.68 6.68 6.43 300 0 0.0
21/12/2016
6.68
 296,510 6.66 6.72 6.43 500 0 0.0
20/12/2016
6.66
 573,080 6.47 6.78 6.51 7,000 1,400 0.1
19/12/2016
6.47
 822,120 6.04 6.47 6.13 2,500 0 0.0
16/12/2016
6.04
 314,490 5.66 6.04 5.75 0 0 0
15/12/2016
5.66
 105,620 5.83 5.83 5.66 0 0 0
14/12/2016
5.83
 266,460 5.52 5.83 5.52 0 10 -0.0
13/12/2016
5.52
 457,650 5.71 5.71 5.45 0 0 0
12/12/2016
5.71
 540,010 6.13 6.13 5.71 1,000 0 0.0
09/12/2016
6.13
 189,660 6.24 6.30 6.13 0 0 0
08/12/2016
6.24
 396,020 6.51 6.51 6.17 0 1,110 -0.0
07/12/2016
6.51
 108,420 6.51 6.51 6.40 100 0 0.0
06/12/2016
6.51
 130,930 6.70 6.70 6.47 0 0 0
05/12/2016
6.70
 89,110 6.70 6.81 6.55 0 0 0
02/12/2016
6.70
 165,830 6.47 6.83 6.47 1,000 0 0.0
01/12/2016
6.47
 80,290 6.59 6.64 6.47 0 0 0
30/11/2016
6.59
 181,180 6.64 6.72 6.45 500 2,700 -0.0
29/11/2016
6.64
 138,000 6.85 6.89 6.64 0 0 0
28/11/2016
6.85
 129,230 7.00 7.00 6.78 0 0 0
25/11/2016
7.00
 479,150 6.89 7.10 6.93 1,000 0 0.0
24/11/2016
6.89
 475,220 6.45 6.89 6.40 10 0 0.0
23/11/2016
6.45
 157,700 6.45 6.51 6.38 0 6,600 -0.1
22/11/2016
6.45
 334,440 6.59 6.59 6.34 0 3,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |