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

46.20
-0.05
(-0.11%)

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)
19/11/2014
13.48
1,096,300 13.79 13.79 13.44 0 0 0
18/11/2014
13.79
807,220 14.06 14.06 13.79 0 2,000 -0.1
17/11/2014
14.06
694,700 14.06 14.18 13.98 0 0 0
14/11/2014
14.06
1,056,050 14.06 14.10 13.71 0 0 0
13/11/2014
14.06
886,630 13.98 14.29 13.98 0 0 0
12/11/2014
13.98
699,040 13.94 14.14 13.90 0 300 -0.0
11/11/2014
13.94
1,004,820 14.14 14.21 13.90 0 0 0
10/11/2014
14.14
2,047,470 13.90 14.41 13.90 0 0 0
07/11/2014
13.90
526,680 13.90 13.94 13.63 0 0 0
06/11/2014
13.90
387,440 13.90 14.10 13.79 0 0 0
05/11/2014
13.90
994,210 13.90 14.02 12.97 0 0 0
04/11/2014
13.90
2,372,730 13.40 14.06 13.36 0 0 0
03/11/2014
13.40
683,710 13.28 13.48 13.28 0 0 0
31/10/2014
13.28
673,020 13.01 13.32 12.89 0 0 0
30/10/2014
13.01
620,040 13.13 13.28 12.89 0 0 0
29/10/2014
13.13
309,270 12.97 13.20 12.97 0 0 0
28/10/2014
12.97
241,780 12.82 12.97 12.70 0 0 0
27/10/2014
12.82
379,780 13.13 13.13 12.82 0 0 0
24/10/2014
13.13
226,170 13.05 13.17 12.89 0 0 0
23/10/2014
13.05
509,400 13.36 13.40 13.05 0 0 0
22/10/2014
13.36
353,880 13.20 13.44 13.20 0 0 0
21/10/2014
13.20
344,520 13.17 13.20 13.09 0 0 0
20/10/2014
13.17
441,740 13.17 13.32 13.13 10 0 0.0
17/10/2014
13.17
334,700 12.93 13.17 12.78 0 0 0
16/10/2014
12.93
935,730 13.52 13.55 12.58 0 0 0
15/10/2014
13.52
556,470 13.48 13.63 13.32 0 0 0
14/10/2014
13.48
471,030 13.83 13.94 13.48 0 0 0
13/10/2014
13.83
305,470 13.87 13.87 13.67 0 0 0
10/10/2014
13.87
384,620 14.06 14.10 13.87 0 0 0
09/10/2014
14.06
506,300 14.06 14.29 14.06 0 0 0
08/10/2014
14.06
528,790 14.29 14.33 14.02 0 0 0
07/10/2014
14.29
837,350 13.94 14.37 13.94 0 0 0
06/10/2014
13.94
725,510 13.94 14.10 13.83 0 0 0
03/10/2014
13.94
683,520 13.94 14.10 13.71 0 0 0
02/10/2014
13.94
678,090 13.63 14.18 13.67 0 0 0
01/10/2014
13.63
477,060 13.44 13.75 13.48 0 0 0
30/09/2014
13.44
558,140 13.44 13.59 13.20 860 0 0.0
29/09/2014
13.44
471,480 13.52 13.63 13.32 400 0 0.0
26/09/2014
13.52
757,390 13.75 13.98 13.52 0 0 0
25/09/2014
13.75
989,460 13.01 13.75 13.01 0 0 0
24/09/2014
13.01
1,148,600 12.82 13.17 12.62 10 0 0.0
23/09/2014
12.82
1,116,950 13.24 13.32 12.82 0 0 0
22/09/2014
13.24
754,770 13.32 13.71 13.24 0 1,260 -0.0
19/09/2014
13.32
804,270 13.40 13.67 13.13 0 0 0
18/09/2014
13.40
1,490,950 14.29 14.37 13.40 0 10 -0.0
17/09/2014
14.29
1,210,170 14.37 14.84 14.25 0 0 0
16/09/2014
14.37
1,155,140 14.37 14.37 13.83 27,000 27,000 0
15/09/2014
14.37
1,757,230 14.45 14.68 14.29 0 0 0
12/09/2014
14.45
929,330 14.41 14.84 14.41 0 0 0
11/09/2014
14.41
1,296,480 13.83 14.76 13.94 0 0 0
10/09/2014
13.83
1,565,550 13.94 13.98 13.01 0 0 0
09/09/2014
13.94
2,432,320 14.95 14.99 13.94 0 0 0
08/09/2014
14.95
1,242,350 14.60 15.34 14.56 0 0 0
05/09/2014
14.60
881,290 13.67 14.60 13.67 0 0 0
04/09/2014
13.67
1,219,450 13.28 13.79 13.17 0 0 0
03/09/2014
13.28
1,085,670 13.24 13.59 13.05 0 0 0
29/08/2014
13.24
1,108,390 13.40 13.48 13.01 0 0 0
28/08/2014
13.40
646,400 13.05 13.44 13.05 0 0 0
27/08/2014
13.05
1,056,680 12.82 13.20 12.70 0 0 0
26/08/2014
12.82
1,803,090 12.54 13.09 12.39 0 0 0
25/08/2014
12.54
602,610 12.35 12.66 12.35 0 0 0
22/08/2014
12.35
1,133,830 12.04 12.58 12.31 0 0 0
21/08/2014
12.04
4,554,830 11.26 12.04 11.22 0 0 0
20/08/2014
11.26
722,740 11.19 11.26 11.07 0 0 0
19/08/2014
11.19
996,800 11.26 11.34 11.15 0 0 0
18/08/2014
11.26
1,963,410 10.95 11.34 11.07 0 0 0
15/08/2014
10.95
839,340 10.76 10.95 10.72 0 0 0
14/08/2014
10.76
1,007,530 10.64 10.87 10.72 0 0 0
13/08/2014
10.64
461,150 10.56 10.68 10.53 0 0 0
12/08/2014
10.56
249,540 10.64 10.64 10.56 0 0 0
11/08/2014
10.64
299,720 10.49 10.64 10.45 0 0 0
08/08/2014
10.49
631,130 10.64 10.64 10.49 0 0 0
07/08/2014
10.64
219,070 10.49 10.64 10.45 0 0 0
06/08/2014
10.49
407,880 10.64 10.72 10.49 0 0 0
05/08/2014
10.64
751,230 10.37 10.68 10.45 0 0 0
04/08/2014
10.37
189,420 10.29 10.37 10.21 0 0 0
01/08/2014
10.29
680,170 10.45 10.45 10.18 0 0 0
31/07/2014
10.45
566,910 10.21 10.49 10.21 0 0 0
30/07/2014
10.21
397,790 10.29 10.37 10.18 0 0 0
29/07/2014
10.29
319,270 10.25 10.29 10.14 0 0 0
28/07/2014
10.25
900,940 10.64 10.64 10.25 0 0 0
25/07/2014
10.64
710,060 10.76 10.91 10.64 30 0 0.0
24/07/2014
10.76
349,880 10.68 10.84 10.64 0 0 0
23/07/2014
10.68
382,310 10.80 10.84 10.68 800 0 0.0
22/07/2014
10.80
227,240 10.87 10.87 10.76 0 0 0
21/07/2014
10.87
551,620 10.84 10.99 10.80 0 30 -0.0
18/07/2014
10.84
552,330 10.76 10.87 10.72 0 0 0
17/07/2014
10.76
426,640 10.87 10.87 10.72 0 0 0
16/07/2014
10.87
1,036,580 10.91 11.07 10.84 0 800 -0.0
15/07/2014
10.91
622,160 10.95 11.07 10.87 0 0 0
14/07/2014
10.95
632,900 10.68 10.95 10.60 0 0 0
11/07/2014
10.68
405,740 10.68 10.72 10.53 2,070 0 0.1
10/07/2014
10.68
1,357,960 10.91 10.91 10.60 0 0 0
09/07/2014
10.91
342,230 10.95 11.03 10.91 0 0 0
08/07/2014
10.95
799,860 11.03 11.11 10.84 0 0 0
07/07/2014
11.03
635,350 11.07 11.22 11.03 0 2,070 -0.1
04/07/2014
11.07
886,050 11.15 11.19 11.07 0 0 0
03/07/2014
11.15
837,840 10.91 11.22 10.91 0 0 0
02/07/2014
10.91
359,930 10.84 11.03 10.84 70 0 0.0
01/07/2014
10.84
1,166,620 10.68 10.99 10.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |