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)
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
21/08/2013
5.85
 727,330 5.73 5.85 5.58 0 5,000 -0.1
20/08/2013
5.73
 1,174,760 5.58 5.77 5.55 0 0 0
19/08/2013
5.58
 1,713,270 5.25 5.58 5.21 0 10,000 -0.1
16/08/2013
5.25
 376,710 5.25 5.28 5.17 0 0 0
15/08/2013
5.25
 284,410 5.28 5.36 5.25 0 0 0
14/08/2013
5.28
 213,340 5.21 5.28 5.17 0 0 0
13/08/2013
5.21
 415,990 5.25 5.28 5.21 79,920 0 1.1
12/08/2013
5.25
 335,760 5.36 5.36 5.21 30,000 0 0.4
09/08/2013
5.36
 132,020 5.32 5.40 5.32 5,070 0 0.1
08/08/2013
5.32
 530,800 5.47 5.47 5.32 5,400 0 0.1
07/08/2013
5.47
 594,600 5.47 5.51 5.40 4,000 0 0.1
06/08/2013
5.47
 405,140 5.47 5.55 5.40 0 0 0
05/08/2013
5.47
 426,090 5.25 5.47 5.25 5,000 11,800 -0.1
02/08/2013
5.25
 235,480 5.10 5.25 5.10 5,000 0 0.1
01/08/2013
5.10
 285,870 5.06 5.13 4.98 0 160 -0.0
31/07/2013
5.06
 208,370 5.02 5.13 4.95 0 10,000 -0.1
30/07/2013
5.02
 771,470 5.06 5.13 4.91 0 31,600 -0.4
29/07/2013
5.06
 248,650 5.28 5.28 5.02 0 3,400 -0.0
26/07/2013
5.28
 362,850 5.36 5.36 5.13 0 13,100 -0.2
25/07/2013
5.36
 337,450 5.40 5.43 5.28 0 6,000 -0.1
24/07/2013
5.40
 501,790 5.47 5.51 5.36 0 0 0
23/07/2013
5.47
 908,140 5.28 5.47 5.28 100 500 -0.0
22/07/2013
5.28
 414,920 5.25 5.32 5.17 3,000 0 0.0
19/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/07/2013
5.25
 497,100 5.04 5.36 5.25 0 100 -0.0
18/07/2013
5.04
 1,513,060 4.91 5.11 4.91 100,690 5,000 1.4
17/07/2013
4.91
 257,400 4.87 5.01 4.84 0 200 -0.0
16/07/2013
4.87
 347,140 4.91 4.91 4.84 0 0 0
15/07/2013
4.91
 130,860 4.94 5.04 4.91 0 0 0
12/07/2013
4.94
 266,310 4.80 4.94 4.84 11,500 3,790 0.1
11/07/2013
4.80
 307,840 4.70 4.84 4.70 5,000 5,000 0.0
10/07/2013
4.70
 126,240 4.70 4.77 4.70 20,000 0 0.3
09/07/2013
4.70
 321,380 4.74 4.74 4.60 10,000 0 0.1
08/07/2013
4.74
 368,160 4.84 4.91 4.70 2,500 0 0.0
05/07/2013
4.84
 495,790 4.84 5.08 4.84 1,470 10,000 -0.1
04/07/2013
4.84
 347,760 4.80 4.91 4.74 270 3,000 -0.0
03/07/2013
4.80
 275,370 4.77 4.80 4.67 0 0 0
02/07/2013
4.77
 268,110 4.67 4.84 4.70 0 5,000 -0.1
01/07/2013
4.67
 672,700 4.43 4.74 4.43 0 100 -0.0
28/06/2013
4.43
 383,860 4.43 4.57 4.43 0 0 0
27/06/2013
4.43
 200,240 4.36 4.43 4.29 0 0 0
26/06/2013
4.36
 138,510 4.40 4.43 4.23 0 0 0
25/06/2013
4.40
 490,520 4.53 4.53 4.23 1,030 4,610 -0.0
24/06/2013
4.53
 478,660 4.40 4.63 4.43 0 0 0
21/06/2013
4.40
 675,670 4.12 4.40 4.09 3,970 0 0.1
20/06/2013
4.12
 285,910 4.05 4.12 3.99 67,600 0 0.8
19/06/2013
4.05
 38,260 4.09 4.09 4.02 0 0 0
18/06/2013
4.09
 182,810 3.99 4.09 3.95 0 260 -0.0
17/06/2013
3.99
 458,960 4.09 4.29 3.92 0 0 0
14/06/2013
4.09
 370,830 4.23 4.29 4.02 0 0 0
13/06/2013
4.23
 399,100 4.26 4.26 4.09 0 7,000 -0.1
12/06/2013
4.26
 885,340 4.36 4.36 4.26 300 0 0.0
11/06/2013
4.36
 542,720 4.29 4.43 4.26 83,000 100 1.1
10/06/2013
4.29
 830,420 4.36 4.60 4.29 145,000 0 1.9
07/06/2013
4.36
 1,260,100 4.16 4.43 4.16 490,000 1,000 6.3
06/06/2013
4.16
 715,580 3.99 4.26 4.09 100,000 21,500 1.0
05/06/2013
3.99
 625,650 3.75 3.99 3.75 0 0 0
04/06/2013
3.75
 368,170 3.75 3.82 3.61 0 0 0
03/06/2013
3.75
 779,240 3.78 3.92 3.71 500 0 0.0
31/05/2013
3.78
 738,770 3.54 3.78 3.58 20,520 2,000 0.2
30/05/2013
3.54
 610,920 3.34 3.54 3.34 0 0 0
29/05/2013
3.34
 459,230 3.20 3.41 3.24 0 610 -0.0
28/05/2013
3.20
 127,630 3.13 3.20 3.13 0 5,000 -0.0
27/05/2013
3.13
 78,990 3.07 3.20 3.10 0 0 0
24/05/2013
3.07
 806,090 3.03 3.17 2.96 0 0 0
23/05/2013
3.03
 86,910 3.13 3.20 3.03 0 0 0
22/05/2013
3.13
 268,530 3.07 3.20 3.07 3,730 15,000 -0.1
21/05/2013
3.07
 277,420 2.96 3.17 2.96 0 0 0
20/05/2013
2.96
 73,090 2.83 2.96 2.86 0 0 0
17/05/2013
2.83
 60,320 2.76 2.83 2.76 300 0 0.0
16/05/2013
2.76
 59,170 2.76 2.79 2.76 0 0 0
15/05/2013
2.76
 15,890 2.73 2.79 2.73 0 700 -0.0
14/05/2013
2.73
 70,470 2.76 2.79 2.69 0 0 0
13/05/2013
2.76
 45,270 2.79 2.83 2.76 0 0 0
10/05/2013
2.79
 54,590 2.79 2.79 2.76 20,000 0 0.2
09/05/2013
2.79
 25,880 2.76 2.83 2.76 0 0 0
08/05/2013
2.76
 88,200 2.79 2.79 2.69 0 610 -0.0
07/05/2013
2.79
 71,480 2.83 2.83 2.69 0 0 0
06/05/2013
2.83
 51,120 2.79 2.93 2.79 0 0 0
03/05/2013
2.79
 302,250 2.62 2.79 2.59 0 0 0
02/05/2013
2.62
 22,120 2.62 2.66 2.56 0 0 0
26/04/2013
2.62
 75,430 2.56 2.62 2.56 0 0 0
25/04/2013
2.56
 88,860 2.56 2.59 2.49 0 0 0
24/04/2013
2.56
 29,540 2.56 2.66 2.52 0 0 0
23/04/2013
2.56
 30,570 2.59 2.59 2.56 0 0 0
22/04/2013
2.59
 155,530 2.49 2.62 2.52 0 18,440 -0.1
18/04/2013
2.49
 48,080 2.49 2.49 2.45 0 0 0
17/04/2013
2.49
 40,300 2.42 2.49 2.42 0 0 0
16/04/2013
2.42
 27,700 2.39 2.42 2.39 0 0 0
15/04/2013
2.39
 109,090 2.42 2.45 2.35 0 0 0
12/04/2013
2.42
 176,970 2.39 2.49 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |