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

46.70
0.20
(0.43%)
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
(2024-10-15) 		0.05 0.11% 30,952,900 498,900 23.2
45.05
47.25
46.70
2 tháng
(2024-09-16) 		0.90 1.97% 70,872,000 677,986 31.7
45.05
48.85
46.70
3 tháng
(2024-08-16) 		-1.40 -2.91% 106,225,000 892,669 41.8
45.05
49.15
46.70
6 tháng
(2024-05-20) 		3.29 7.58% 307,472,600 916,223 42.5
43.41
53.80
46.70
12 tháng
(2023-11-20) 		8.38 21.87% 412,339,500 1,036,092 48.3
36.36
53.80
46.70
24 tháng
(2022-11-25) 		10.77 29.96% 553,849,500 491,608 21.9
35.93
53.80
46.70
36 tháng
(2021-11-30) 		-5.72 -10.92% 735,361,400 2,162,768 130.0
32.48
54.49
46.70
60 tháng
(2019-12-11) 		36.36 351.64% 1,071,869,820 -680,039 -21.9
6.34
71.98
46.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2016
11.62
 862,390 10.89 11.62 11.10 0 0 0
22/01/2016
10.89
 617,160 10.69 10.98 10.61 0 0 0
21/01/2016
10.69
 601,620 10.61 10.98 10.41 0 1,100 -0.0
20/01/2016
10.61
 357,690 10.89 10.98 10.61 0 0 0
19/01/2016
10.89
 551,220 10.41 10.89 10.45 7,050 0 0.2
18/01/2016
10.41
 1,032,920 10.98 10.98 10.21 2,540 0 0.1
15/01/2016
10.98
 465,870 11.18 11.30 10.89 0 0 0
14/01/2016
11.18
 647,960 11.26 11.26 10.98 0 2,840 -0.1
13/01/2016
11.26
 548,240 11.50 11.74 11.22 0 6,750 -0.2
12/01/2016
11.50
 577,590 10.94 11.50 10.89 0 0 0
11/01/2016
10.94
 535,050 11.14 11.18 10.89 0 0 0
08/01/2016
11.14
 996,150 11.62 11.62 11.10 0 0 0
07/01/2016
11.62
 1,141,590 12.23 12.23 11.58 0 0 0
06/01/2016
12.23
 299,420 12.23 12.31 12.15 0 0 0
05/01/2016
12.23
 454,510 12.27 12.39 12.19 0 0 0
04/01/2016
12.27
 329,330 12.43 12.59 12.27 0 0 0
31/12/2015
12.43
 192,890 12.59 12.63 12.39 0 0 0
30/12/2015
12.59
 497,930 12.71 12.79 12.51 0 0 0
29/12/2015
12.71
 408,780 12.27 12.71 12.23 0 0 0
28/12/2015
12.27
 505,450 12.23 12.39 12.15 0 0 0
25/12/2015
12.23
 652,300 12.47 12.47 12.23 10 0 0.0
24/12/2015
12.47
 209,590 12.55 12.67 12.47 0 0 0
23/12/2015
12.55
 645,550 12.63 12.63 12.43 0 0 0
22/12/2015
12.63
 265,830 12.87 12.91 12.63 0 0 0
21/12/2015
12.87
 600,060 13.11 13.11 12.79 0 0 0
18/12/2015
13.11
 391,540 13.15 13.28 12.99 0 0 0
17/12/2015
13.15
 435,330 13.03 13.19 13.03 0 0 0
16/12/2015
13.03
 663,300 13.03 13.28 13.03 0 0 0
15/12/2015
13.03
 562,510 12.83 13.07 12.79 460 0 0.0
14/12/2015
12.83
 479,900 12.99 13.11 12.83 740 0 0.0
11/12/2015
12.99
 752,470 12.63 13.19 12.59 0 0 0
10/12/2015
12.63
 863,810 12.91 12.91 12.63 0 0 0
09/12/2015
12.91
 983,730 13.24 13.52 12.91 0 0 0
08/12/2015
13.24
 1,268,430 12.39 13.24 12.31 0 1,200 -0.0
07/12/2015
12.39
 1,797,460 12.15 12.63 12.11 0 0 0
04/12/2015
12.15
 774,040 12.43 12.43 12.11 0 0 0
03/12/2015
12.43
 352,740 12.59 12.59 12.43 0 0 0
02/12/2015
12.59
 354,820 12.63 12.75 12.55 0 0 0
01/12/2015
12.63
 517,740 12.39 12.67 12.35 0 0 0
30/11/2015
12.39
 499,610 12.39 12.39 12.19 0 0 0
27/11/2015
12.39
 1,056,160 12.67 12.79 12.35 0 0 0
26/11/2015
12.67
 858,000 13.07 13.07 12.67 100 0 0.0
25/11/2015
13.07
 568,230 13.28 13.28 13.03 0 0 0
24/11/2015
13.28
 433,780 13.48 13.52 13.19 0 0 0
23/11/2015
13.48
 272,720 13.52 13.56 13.44 0 0 0
20/11/2015
13.52
 262,030 13.56 13.68 13.52 0 100 -0.0
19/11/2015
13.56
 448,730 13.52 13.80 13.52 3,510 0 0.1
18/11/2015
13.52
 317,040 13.36 13.60 13.36 0 0 0
17/11/2015
13.36
 358,990 13.44 13.64 13.36 0 0 0
16/11/2015
13.44
 411,500 13.72 13.72 13.44 0 0 0
13/11/2015
13.72
 502,000 13.72 13.88 13.64 10 3,510 -0.1
12/11/2015
13.72
 765,610 13.84 13.92 13.44 0 0 0
11/11/2015
13.84
 300,070 13.96 14.04 13.84 0 0 0
10/11/2015
13.96
 594,190 14.16 14.16 13.92 80 0 0.0
09/11/2015
14.16
 352,000 14.53 14.57 14.12 0 10 -0.0
06/11/2015
14.53
 767,190 14.20 14.61 14.28 550 0 0.0
05/11/2015
14.20
 499,530 13.96 14.37 13.92 60 0 0.0
04/11/2015
13.96
 532,860 14.12 14.24 13.96 3,760 0 0.1
03/11/2015
14.12
 401,640 14.04 14.12 13.96 0 0 0
02/11/2015
14.04
 431,510 14.24 14.37 14.04 850 0 0.0
30/10/2015
14.24
 247,060 14.45 14.49 14.24 0 0 0
29/10/2015
14.45
 428,860 14.20 14.49 14.28 0 4,450 -0.2
28/10/2015
14.20
 689,820 14.37 14.41 14.16 0 0 0
27/10/2015
14.37
 679,980 14.49 14.53 14.28 0 850 -0.0
26/10/2015
14.49
 1,162,690 14.69 14.81 14.45 0 0 0
23/10/2015
14.69
 491,050 14.69 14.89 14.65 0 0 0
22/10/2015
14.69
 424,830 14.53 14.85 14.45 0 0 0
21/10/2015
14.53
 760,190 14.69 14.81 14.49 0 0 0
20/10/2015
14.69
 691,360 14.97 15.01 14.69 0 0 0
19/10/2015
14.97
 673,410 14.93 15.09 14.93 0 0 0
16/10/2015
14.93
 1,030,770 15.09 15.17 14.89 0 0 0
15/10/2015
15.09
 530,250 15.01 15.17 15.05 0 0 0
14/10/2015
15.01
 528,790 15.13 15.29 15.01 0 0 0
13/10/2015
15.13
 765,740 14.93 15.21 14.97 0 0 0
12/10/2015
14.93
 1,129,400 15.09 15.21 14.85 0 0 0
09/10/2015
15.09
 995,810 15.33 15.45 15.09 0 0 0
08/10/2015
15.33
 737,560 15.25 15.54 15.25 0 0 0
07/10/2015
15.25
 1,557,610 15.78 15.78 15.21 0 0 0
06/10/2015
15.78
 1,740,130 15.45 16.46 15.78 0 0 0
05/10/2015
15.45
 2,139,880 14.73 15.49 15.09 2,260 0 0.1
02/10/2015
14.73
 469,080 14.53 14.85 14.49 0 0 0
01/10/2015
14.53
 617,460 14.81 14.85 14.53 0 0 0
30/09/2015
14.81
 470,860 14.81 15.01 14.81 0 0 0
29/09/2015
14.81
 857,120 15.05 15.05 14.69 1,000 2,260 -0.0
28/09/2015
15.05
 730,220 15.13 15.37 15.05 60 0 0.0
25/09/2015
15.13
 813,920 14.85 15.17 14.77 0 0 0
24/09/2015
14.85
 399,670 14.89 15.05 14.85 0 0 0
23/09/2015
14.89
 718,600 14.81 15.05 14.69 0 1,000 -0.0
22/09/2015
14.81
 384,810 14.89 14.97 14.73 0 0 0
21/09/2015
14.89
 931,690 14.53 15.13 14.53 0 60 -0.0
18/09/2015
14.53
 813,630 13.88 14.61 14.20 0 0 0
17/09/2015
13.88
 213,570 13.72 14.04 13.80 0 0 0
16/09/2015
13.72
 106,390 13.72 13.84 13.72 150 0 0.0
15/09/2015
13.72
 244,730 13.76 13.84 13.68 0 0 0
14/09/2015
13.76
 337,160 14.04 14.04 13.72 0 0 0
11/09/2015
14.04
 270,030 14.08 14.16 14.00 700 0 0.0
10/09/2015
14.08
 258,790 14.16 14.24 14.00 550 0 0.0
09/09/2015
14.16
 331,890 14.12 14.28 14.16 0 0 0
08/09/2015
14.12
 299,210 13.92 14.24 13.84 0 150 -0.0
07/09/2015
13.92
 176,500 14.12 14.24 13.92 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |