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)
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
04/09/2015
14.12
 195,620 14.04 14.24 14.00 0 550 -0.0
03/09/2015
14.04
 620,540 14.45 14.45 14.04 0 0 0
01/09/2015
14.45
 441,610 14.53 14.61 14.32 0 0 0
31/08/2015
14.53
 595,320 14.65 14.69 14.37 970 0 0.0
28/08/2015
14.65
 846,400 14.16 14.77 14.16 0 0 0
27/08/2015
14.16
 746,430 13.96 14.28 14.00 0 0 0
26/08/2015
13.96
 946,480 13.48 14.12 13.48 200 0 0.0
25/08/2015
13.48
 1,253,140 14.04 14.28 13.40 0 970 -0.0
24/08/2015
14.04
 1,113,710 15.09 15.09 14.04 1,050 0 0.0
21/08/2015
15.09
 1,157,460 15.09 15.09 14.32 1,400 0 0.1
20/08/2015
15.09
 976,890 15.58 15.58 15.05 200 200 0
19/08/2015
15.58
 977,390 14.81 15.58 14.77 250 0 0.0
18/08/2015
14.81
 550,830 14.81 14.85 14.61 100 0 0.0
17/08/2015
14.81
 507,360 15.13 15.25 14.77 100 1,000 -0.0
14/08/2015
15.13
 646,030 15.13 15.17 14.89 0 0 0
13/08/2015
15.13
 876,550 15.33 15.45 15.01 0 1,000 -0.0
12/08/2015
15.33
 1,438,990 15.41 15.45 15.05 0 1,000 -0.0
11/08/2015
15.41
 1,057,470 15.70 16.02 15.13 1,490 100 0.1
10/08/2015
15.70
 1,041,790 14.73 15.70 14.93 0 0 0
07/08/2015
14.73
 633,500 14.77 14.97 14.61 6,010 0 0.2
06/08/2015
14.77
 716,280 15.05 15.05 14.77 0 0 0
05/08/2015
15.05
 880,270 14.73 15.13 14.85 0 0 0
04/08/2015
14.73
 1,615,570 15.09 15.09 14.57 0 0 0
03/08/2015
15.09
 2,254,900 16.22 16.22 15.09 53,120 57,500 -0.2
31/07/2015
16.22
 986,000 16.42 16.75 16.22 2,020 0 0.1
30/07/2015
16.42
 788,090 16.46 16.54 16.14 31,800 30,000 0.1
29/07/2015
16.46
 1,100,960 16.30 16.83 16.10 49,000 49,000 0
28/07/2015
16.30
 1,054,580 16.54 16.54 16.18 103,370 100,440 0.1
27/07/2015
16.54
 1,604,380 15.90 16.99 16.26 25,620 26,120 -0.0
24/07/2015
15.90
 2,289,950 14.89 15.90 14.89 4,910 3,500 0.0
23/07/2015
14.89
 984,980 14.85 15.09 14.85 0 0 0
22/07/2015
14.85
 970,280 14.65 14.85 14.49 100 0 0.0
21/07/2015
14.65
 579,510 14.69 14.81 14.49 0 0 0
20/07/2015
14.69
 969,700 14.65 14.73 14.32 0 0 0
17/07/2015
14.65
 284,300 14.81 14.81 14.65 0 0 0
16/07/2015
14.81
 716,310 14.49 14.81 14.41 0 10,880 -0.4
15/07/2015
14.49
 1,214,880 14.81 14.89 14.49 0 0 0
14/07/2015
14.81
 1,027,390 14.93 15.05 14.73 0 0 0
13/07/2015
14.93
 680,050 15.13 15.21 14.89 0 0 0
10/07/2015
15.13
 837,000 14.77 15.21 14.93 0 0 0
09/07/2015
14.77
 1,228,970 14.41 14.81 14.20 0 0 0
08/07/2015
14.41
 1,388,770 14.73 14.73 14.20 0 0 0
07/07/2015
14.73
 1,047,950 14.85 15.05 14.57 0 0 0
06/07/2015
14.85
 1,503,300 14.16 14.85 14.24 0 0 0
03/07/2015
14.16
 1,112,790 13.96 14.28 14.00 0 0 0
02/07/2015
13.96
 531,100 13.88 14.00 13.84 0 0 0
01/07/2015
13.88
 887,840 13.76 13.92 13.76 0 0 0
30/06/2015
13.76
 1,023,840 13.80 14.00 13.72 0 0 0
29/06/2015
13.80
 852,190 13.52 13.96 13.48 0 0 0
26/06/2015
13.52
 1,751,770 13.36 14.04 13.32 0 0 0
25/06/2015
13.36
 560,210 13.52 13.68 13.36 2,890 0 0.1
24/06/2015
13.52
 489,660 13.36 13.68 13.36 10 0 0.0
23/06/2015
13.36
 554,050 13.52 13.56 13.32 0 0 0
22/06/2015
13.52
 349,240 13.52 13.56 13.28 0 0 0
19/06/2015
13.52
 1,452,790 12.91 13.80 13.40 0 0 0
18/06/2015
12.91
 463,420 12.43 12.99 12.59 0 0 0
17/06/2015
12.43
 624,910 12.79 12.79 12.39 0 2,900 -0.1
16/06/2015
12.79
 577,550 12.99 12.99 12.79 0 0 0
15/06/2015
12.99
 539,970 13.32 13.32 12.91 0 0 0
12/06/2015
13.32
 944,830 12.83 13.32 12.99 0 0 0
11/06/2015
12.83
 478,290 12.91 13.07 12.83 0 0 0
10/06/2015
12.91
 461,150 12.79 13.19 12.59 0 0 0
09/06/2015
12.79
 309,060 12.87 12.99 12.67 0 0 0
08/06/2015
12.87
 630,410 12.95 13.19 12.87 0 0 0
05/06/2015
12.95
 632,190 12.59 13.15 12.67 0 0 0
04/06/2015
12.59
 332,210 12.39 12.63 12.31 0 0 0
03/06/2015
12.39
 160,940 12.31 12.47 12.19 0 0 0
02/06/2015: Cổ tức tiền mặt tỉ lệ: 6%
02/06/2015
12.31
 474,890 12.31 12.55 12.27 60 0 0.0
01/06/2015
12.31
 384,720 12.27 12.51 12.23 240 0 0.0
29/05/2015
12.27
 278,070 12.31 12.43 12.23 0 0 0
28/05/2015
12.31
 466,850 12.27 12.51 12.23 0 0 0
27/05/2015
12.27
 608,180 12.39 12.62 12.11 200 0 0.0
26/05/2015
12.39
 453,410 12.78 12.82 12.35 0 0 0
25/05/2015
12.78
 731,850 12.39 12.98 12.39 0 300 -0.0
22/05/2015
12.39
 764,600 11.59 12.39 11.59 0 0 0
21/05/2015
11.59
 329,350 11.24 11.79 11.20 500 200 0.0
20/05/2015
11.24
 364,920 10.53 11.24 10.49 0 0 0
19/05/2015
10.53
 185,300 10.41 10.61 10.41 0 0 0
18/05/2015
10.41
 183,720 10.76 10.88 10.41 0 0 0
15/05/2015
10.76
 159,570 11.12 11.12 10.76 200,000 200,500 -0.0
14/05/2015
11.12
 125,600 11.16 11.28 10.96 186,730 186,730 0
13/05/2015
11.16
 256,800 11.28 11.28 11.08 0 0 0
12/05/2015
11.28
 144,580 11.28 11.40 11.16 257,780 257,780 0
11/05/2015
11.28
 103,150 11.48 11.52 11.20 0 0 0
08/05/2015
11.48
 113,220 11.36 11.67 11.36 0 0 0
07/05/2015
11.36
 191,470 11.12 11.44 11.08 0 0 0
06/05/2015
11.12
 339,530 11.63 11.63 11.08 0 0 0
05/05/2015
11.63
 278,130 11.67 11.71 11.32 0 0 0
04/05/2015
11.67
 317,490 12.31 12.35 11.67 0 0 0
27/04/2015
12.31
 141,720 12.35 12.47 12.31 0 0 0
24/04/2015
12.35
 149,850 12.35 12.47 12.27 0 0 0
23/04/2015
12.35
 117,370 12.35 12.43 12.19 0 0 0
22/04/2015
12.35
 148,300 12.47 12.47 12.35 0 0 0
21/04/2015
12.47
 144,370 12.54 12.66 12.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |