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)
30/06/2014
10.68
417,550 10.64 10.76 10.64 0 0 0
27/06/2014
10.64
380,300 10.72 10.72 10.60 0 0 0
26/06/2014
10.72
634,790 10.72 10.84 10.60 0 70 -0.0
25/06/2014
10.72
1,042,460 10.56 10.84 10.64 0 0 0
24/06/2014
10.56
591,890 10.60 10.60 10.45 0 0 0
23/06/2014
10.60
587,660 10.49 10.68 10.41 0 0 0
20/06/2014
10.49
691,320 10.49 10.76 10.49 0 0 0
19/06/2014
10.49
1,686,840 10.21 10.68 9.90 0 0 0
18/06/2014
10.21
397,430 10.18 10.45 10.18 0 0 0
17/06/2014
10.18
933,070 10.02 10.25 9.98 0 0 0
16/06/2014
10.02
741,130 10.14 10.25 9.98 0 0 0
13/06/2014
10.14
688,200 10.10 10.37 10.02 0 0 0
12/06/2014
10.10
1,371,930 9.90 10.37 9.94 0 0 0
11/06/2014
9.90
1,731,860 9.28 9.90 9.40 100,000 100,000 0
10/06/2014
9.28
603,230 9.40 9.55 9.28 0 0 0
09/06/2014
9.40
792,180 9.71 9.71 9.40 0 0 0
06/06/2014
9.71
386,150 9.24 9.71 9.24 0 0 0
05/06/2014
9.24
431,720 8.97 9.32 8.97 0 0 0
04/06/2014
8.97
549,010 9.17 9.28 8.93 0 0 0
03/06/2014
9.17
306,730 9.20 9.40 9.17 0 0 0
02/06/2014
9.20
1,042,090 9.59 9.59 9.05 0 0 0
30/05/2014
9.59
757,590 9.71 9.79 9.59 0 0 0
29/05/2014
9.71
900,520 9.75 10.02 9.63 0 0 0
28/05/2014
9.75
1,014,000 9.55 9.83 9.59 0 0 0
27/05/2014
9.55
788,530 9.40 9.75 9.28 0 0 0
26/05/2014
9.40
359,130 9.40 9.52 9.17 0 0 0
23/05/2014
9.40
844,150 9.52 9.63 9.28 0 0 0
22/05/2014
9.52
928,580 9.75 9.90 9.44 0 0 0
21/05/2014
9.75
997,540 9.67 9.90 9.52 0 0 0
20/05/2014
9.67
1,617,040 9.09 9.67 9.01 0 0 0
19/05/2014
9.09
942,910 8.86 9.24 8.66 0 0 0
16/05/2014
8.86
913,700 8.39 8.89 8.23 0 0 0
15/05/2014
8.39
1,249,910 9.01 9.24 8.39 0 0 0
14/05/2014
9.01
1,876,830 8.82 9.28 8.23 0 0 0
13/05/2014
8.82
1,529,410 9.48 9.48 8.82 0 0 0
12/05/2014
9.48
720,780 10.18 10.18 9.48 0 0 0
09/05/2014
10.18
1,568,400 10.14 10.21 9.44 10 0 0.0
08/05/2014
10.14
1,927,050 10.87 10.87 10.14 0 0 0
07/05/2014
10.87
302,430 11.03 11.07 10.76 0 0 0
06/05/2014
11.03
793,060 11.07 11.11 10.53 0 0 0
05/05/2014
11.07
1,994,620 10.99 11.46 10.99 0 0 0
29/04/2014
10.99
698,900 10.87 11.07 10.87 0 0 0
28/04/2014
10.87
940,070 10.76 11.11 10.72 0 0 0
25/04/2014
10.76
378,810 10.76 10.87 10.68 0 0 0
24/04/2014
10.76
254,980 10.72 10.80 10.64 0 0 0
23/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2014
10.72
652,020 10.72 10.99 10.72 0 0 0
22/04/2014
10.72
637,660 10.46 10.72 10.38 0 0 0
21/04/2014
10.46
454,170 10.68 10.87 10.46 0 0 0
18/04/2014
10.68
1,253,820 10.94 11.06 10.68 0 0 0
17/04/2014
10.94
1,025,990 10.64 11.02 10.72 0 0 0
16/04/2014
10.64
629,640 10.72 10.72 10.27 0 0 0
15/04/2014
10.72
994,810 10.98 10.98 10.64 0 0 0
14/04/2014
10.98
1,390,660 10.76 11.13 10.79 0 0 0
11/04/2014
10.76
562,310 10.79 10.83 10.64 0 0 0
10/04/2014
10.79
1,073,960 10.57 10.87 10.57 0 0 0
08/04/2014
10.57
578,720 10.57 10.68 10.53 0 0 0
07/04/2014
10.57
577,630 10.49 10.68 10.53 0 0 0
04/04/2014
10.49
496,680 10.64 10.68 10.42 0 0 0
03/04/2014
10.64
654,150 10.53 10.76 10.57 0 0 0
02/04/2014
10.53
1,034,320 10.38 10.61 10.38 0 0 0
01/04/2014
10.38
726,480 10.42 10.64 10.27 0 0 0
31/03/2014
10.42
783,170 10.64 10.72 10.38 0 0 0
28/03/2014
10.64
672,160 10.53 10.79 10.57 0 0 0
27/03/2014
10.53
644,520 10.38 10.57 10.23 10,880 0 0.3
26/03/2014
10.38
1,045,940 10.68 10.79 10.34 0 0 0
25/03/2014
10.68
1,118,450 11.09 11.09 10.68 0 0 0
24/03/2014
11.09
1,077,340 11.21 11.32 11.06 248,820 248,820 0
21/03/2014
11.21
1,671,110 10.76 11.39 10.83 0 10,000 -0.3
20/03/2014
10.76
1,392,760 10.46 10.79 10.46 0 0 0
19/03/2014
10.46
993,240 10.34 10.57 10.31 0 0 0
18/03/2014
10.34
769,600 10.38 10.49 10.27 0 350 -0.0
17/03/2014
10.38
1,097,310 10.46 10.61 10.38 0 200 -0.0
14/03/2014
10.46
991,340 10.72 10.72 10.42 0 0 0
13/03/2014
10.72
490,390 10.61 10.72 10.57 0 330 -0.0
12/03/2014
10.61
740,790 10.61 10.83 10.57 1,930 0 0.1
11/03/2014
10.61
835,360 10.42 10.83 10.31 0 0 0
10/03/2014
10.42
538,160 10.42 10.49 10.34 1,070 0 0.0
07/03/2014
10.42
488,710 10.42 10.57 10.42 0 0 0
06/03/2014
10.42
851,850 10.27 10.57 10.27 40,020 0 1.2
05/03/2014
10.27
509,130 9.93 10.27 10.04 0 0 0
04/03/2014
9.93
783,820 9.97 10.08 9.74 0 3,000 -0.1
03/03/2014
9.97
1,009,000 10.61 10.61 9.97 0 0 0
28/02/2014
10.61
820,710 10.64 10.68 10.34 0 40,000 -1.1
27/02/2014
10.64
1,172,690 10.87 10.98 10.64 2,260 10 0.1
26/02/2014
10.87
1,333,040 11.09 11.09 10.76 0 0 0
25/02/2014
11.09
807,260 11.13 11.13 10.94 1,000 10 0.0
24/02/2014
11.13
1,200,410 10.87 11.17 10.61 1,000 0 0.0
21/02/2014
10.87
1,225,750 10.79 11.13 10.57 0 2,260 -0.1
20/02/2014
10.79
1,580,880 11.54 11.54 10.76 0 0 0
19/02/2014
11.54
403,620 11.39 11.69 11.32 0 1,000 -0.0
18/02/2014
11.39
2,183,550 10.68 11.39 10.68 0 1,000 -0.0
17/02/2014
10.68
648,360 10.72 10.79 10.61 4,760 0 0.1
14/02/2014
10.72
603,130 10.76 10.83 10.68 0 0 0
13/02/2014
10.76
548,110 10.76 10.94 10.68 0 0 0
12/02/2014
10.76
491,300 10.68 11.02 10.72 30,000 0 0.9
11/02/2014
10.68
1,177,350 10.72 11.24 10.68 10,000 4,760 0.2
10/02/2014
10.72
457,650 10.57 10.79 10.49 0 0 0
07/02/2014
10.57
612,460 10.57 10.79 10.49 0 0 0
06/02/2014
10.57
578,880 10.72 10.79 10.53 40,100 70,100 -0.8
27/01/2014
10.72
841,890 10.83 10.98 10.61 11,430 10,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |