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

46.80
0.60
(1.30%)
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
(2024-10-09) 		0 0% 30,081,000 276,400 12.8
45.05
46.80
46.80
2 tháng
(2024-09-09) 		0.30 0.65% 69,627,100 412,586 19.3
45.05
48.85
46.80
3 tháng
(2024-08-12) 		-1.05 -2.19% 108,076,900 462,569 21.5
45.05
49.15
46.80
6 tháng
(2024-05-13) 		6.89 17.27% 309,653,400 756,023 34.8
39.91
53.80
46.80
12 tháng
(2023-11-14) 		8.62 22.57% 408,875,200 833,126 38.7
36.36
53.80
46.80
24 tháng
(2022-11-21) 		11.18 31.40% 549,248,100 292,945 12.6
35.58
53.80
46.80
36 tháng
(2021-11-24) 		-9.21 -16.44% 732,038,000 1,933,868 118.5
32.48
56.01
46.80
60 tháng
(2019-12-05) 		36.13 338.82% 1,066,409,950 -896,139 -32.0
6.34
71.98
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/01/2014
9.11
 1,355,910 9.03 9.48 9.11 40 0 0.0
09/01/2014
9.03
 1,215,920 8.47 9.03 8.47 100 0 0.0
08/01/2014
8.47
 1,014,330 8.55 8.58 8.36 0 0 0
07/01/2014
8.55
 1,205,810 8.58 8.77 8.51 0 0 0
06/01/2014
8.58
 972,560 8.06 8.58 8.13 0 300 -0.0
03/01/2014
8.06
 1,133,700 7.61 8.06 7.61 0 200 -0.0
02/01/2014
7.61
 910,460 7.72 7.87 7.61 0 0 0
31/12/2013
7.72
 953,880 7.27 7.76 7.27 0 0 0
30/12/2013
7.27
 299,500 7.46 7.46 7.20 0 0 0
27/12/2013
7.46
 550,320 7.46 7.53 7.42 0 0 0
26/12/2013
7.46
 889,610 7.27 7.50 7.27 0 0 0
25/12/2013
7.27
 298,740 7.23 7.31 7.23 0 0 0
24/12/2013
7.23
 288,710 7.35 7.42 7.20 0 0 0
23/12/2013
7.35
 373,570 7.35 7.42 7.31 0 0 0
20/12/2013
7.35
 374,310 7.42 7.50 7.35 0 0 0
19/12/2013
7.42
 461,270 7.35 7.46 7.35 0 0 0
18/12/2013
7.35
 424,330 7.23 7.42 7.27 0 0 0
17/12/2013
7.23
 257,190 7.20 7.27 7.20 0 0 0
16/12/2013
7.20
 384,500 7.23 7.27 7.16 0 0 0
13/12/2013
7.23
 395,220 7.16 7.35 7.16 0 0 0
12/12/2013
7.16
 637,120 7.27 7.27 7.05 0 0 0
11/12/2013
7.27
 2,051,270 7.57 7.57 7.23 0 0 0
10/12/2013
7.57
 507,110 7.50 7.65 7.46 10,000 0 0.2
09/12/2013
7.50
 827,870 7.61 7.72 7.42 1,090 0 0.0
06/12/2013
7.61
 894,280 7.50 7.76 7.57 0 0 0
05/12/2013
7.50
 532,200 7.61 7.65 7.46 0 0 0
04/12/2013
7.61
 639,840 7.35 7.72 7.31 0 10,000 -0.2
03/12/2013
7.35
 1,041,210 6.97 7.42 6.97 0 1,090 -0.0
02/12/2013
6.97
 450,050 6.97 7.05 6.90 0 0 0
29/11/2013
6.97
 484,760 7.01 7.08 6.93 0 0 0
28/11/2013
7.01
 458,630 7.05 7.20 6.97 0 0 0
27/11/2013
7.05
 664,300 7.08 7.12 6.97 0 0 0
26/11/2013
7.08
 342,520 7.08 7.16 7.01 0 0 0
25/11/2013
7.08
 749,810 6.97 7.20 6.97 0 0 0
22/11/2013
6.97
 819,720 6.90 7.01 6.78 0 0 0
21/11/2013
6.90
 1,518,720 7.16 7.23 6.86 7,840 0 0.1
20/11/2013
7.16
 1,012,570 7.12 7.16 6.93 0 0 0
19/11/2013
7.12
 953,800 7.05 7.23 7.01 0 0 0
18/11/2013
7.05
 844,080 6.86 7.08 6.90 0 0 0
15/11/2013
6.86
 1,286,440 6.67 6.90 6.67 30 7,340 -0.1
14/11/2013
6.67
 517,780 6.60 6.67 6.56 0 500 -0.0
13/11/2013
6.60
 701,560 6.56 6.67 6.52 0 0 0
12/11/2013
6.56
 1,520,300 6.41 6.75 6.37 21,810 0 0.4
11/11/2013
6.41
 512,960 6.30 6.41 6.33 0 0 0
08/11/2013
6.30
 329,410 6.26 6.41 6.26 23,140 0 0.4
07/11/2013
6.26
 797,970 6.41 6.41 6.26 0 30 -0.0
06/11/2013
6.41
 520,170 6.45 6.48 6.37 100 21,810 -0.4
05/11/2013
6.45
 509,830 6.37 6.48 6.37 0 0 0
04/11/2013
6.37
 671,340 6.26 6.45 6.18 30 23,140 -0.4
01/11/2013
6.26
 603,180 6.22 6.26 6.15 0 0 0
31/10/2013
6.22
 360,060 6.30 6.33 6.22 0 100 -0.0
30/10/2013
6.30
 499,230 6.26 6.41 6.26 0 0 0
29/10/2013
6.26
 787,360 6.15 6.33 6.15 18,350 10 0.3
28/10/2013
6.15
 1,071,020 6.33 6.45 6.15 25,590 0 0.4
25/10/2013
6.33
 884,920 6.48 6.56 6.30 0 0 0
24/10/2013
6.48
 859,590 6.60 6.67 6.45 1,200 10 0.0
23/10/2013
6.60
 951,000 6.60 6.67 6.56 18,000 18,350 -0.0
22/10/2013
6.60
 895,210 6.56 6.60 6.45 0 7,970 -0.1
21/10/2013
6.56
 1,780,170 6.82 6.93 6.48 10,000 0 0.2
18/10/2013
6.82
 924,620 6.67 6.82 6.60 2,500 570 0.0
17/10/2013
6.67
 1,265,070 6.63 6.86 6.67 0 2,090 -0.0
16/10/2013
6.63
 722,430 6.63 6.67 6.48 0 5,660 -0.1
15/10/2013
6.63
 686,810 6.56 6.67 6.56 10,960 38,500 -0.5
14/10/2013
6.56
 848,020 6.60 6.67 6.52 0 2,500 -0.0
11/10/2013
6.60
 2,031,460 6.26 6.67 6.33 0 0 0
10/10/2013
6.26
 555,960 6.33 6.37 6.22 0 0 0
09/10/2013
6.33
 847,690 6.22 6.48 6.15 570 10,960 -0.2
08/10/2013
6.22
 636,250 6.30 6.30 6.15 0 0 0
07/10/2013
6.30
 871,780 6.37 6.45 6.26 10,000 0 0.2
04/10/2013
6.37
 706,990 6.15 6.37 6.07 47,090 0 0.8
03/10/2013
6.15
 555,800 6.18 6.18 6.03 15,000 0 0.2
02/10/2013
6.18
 685,780 6.03 6.26 6.07 32,000 0 0.5
01/10/2013
6.03
 937,440 6.03 6.30 6.03 30,000 10,000 0.3
30/09/2013
6.03
 1,175,820 5.66 6.03 5.73 25,750 47,090 -0.3
27/09/2013
5.66
 921,770 5.62 5.81 5.66 1,380 15,000 -0.2
26/09/2013
5.62
 368,930 5.58 5.70 5.55 0 32,000 -0.5
25/09/2013
5.58
 625,320 5.62 5.70 5.55 0 30,000 -0.5
24/09/2013
5.62
 443,720 5.62 5.81 5.62 1,500 22,500 -0.3
23/09/2013
5.62
 733,000 5.28 5.62 5.32 78,820 4,630 1.1
20/09/2013
5.28
 176,120 5.36 5.40 5.28 0 0 0
19/09/2013
5.36
 276,950 5.25 5.43 5.28 0 0 0
18/09/2013
5.25
 230,490 5.32 5.36 5.25 500 1,500 -0.0
17/09/2013
5.32
 177,250 5.36 5.36 5.28 0 100 -0.0
16/09/2013
5.36
 458,020 5.21 5.36 5.17 0 78,720 -1.1
13/09/2013
5.21
 346,280 5.21 5.25 5.17 0 0 0
12/09/2013
5.21
 175,980 5.25 5.28 5.21 0 0 0
11/09/2013
5.25
 352,390 5.25 5.40 5.21 40,500 0 0.6
10/09/2013
5.25
 290,600 5.06 5.32 5.02 54,650 500 0.8
09/09/2013
5.06
 543,050 5.25 5.25 4.95 0 0 0
06/09/2013
5.25
 211,780 5.28 5.28 5.21 110 0 0.0
05/09/2013
5.28
 340,110 5.28 5.32 5.21 0 10,100 -0.1
04/09/2013
5.28
 515,130 5.43 5.47 5.28 0 0 0
03/09/2013
5.43
 252,440 5.43 5.51 5.40 0 0 0
30/08/2013
5.43
 415,990 5.43 5.47 5.28 0 11,540 -0.2
29/08/2013
5.43
 384,230 5.36 5.55 5.25 10,000 68,300 -0.8
28/08/2013
5.36
 1,917,920 5.73 5.73 5.36 0 0 0
27/08/2013
5.73
 739,840 5.81 5.81 5.73 0 0 0
26/08/2013
5.81
 1,246,300 5.85 5.88 5.73 3,000 0 0.0
23/08/2013
5.85
 1,129,540 5.70 5.85 5.70 1,400 4,720 -0.1
22/08/2013
5.70
 1,004,810 5.85 5.88 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |