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

46.95
0
(0%)
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
(2024-08-19) 		-1.45 -3% 37,728,000 80,369 3.7
45.80
49.15
46.95
2 tháng
(2024-07-22) 		-4.05 -7.94% 85,358,200 99,221 5.5
45.45
51
46.95
3 tháng
(2024-06-20) 		-5.15 -9.88% 157,179,100 -54,378 -3.5
45.45
53.80
46.95
6 tháng
(2024-03-22) 		5.13 12.27% 282,919,400 289,234 13.6
37.59
53.80
46.95
12 tháng
(2023-09-25) 		8.33 21.58% 369,803,800 402,226 18.3
36.36
53.80
46.95
24 tháng
(2022-09-29) 		13.63 40.92% 508,861,100 175,682 6.8
32.48
53.80
46.95
36 tháng
(2021-10-04) 		2.60 5.86% 711,559,700 1,806,468 121.0
32.48
56.63
46.95
60 tháng
(2019-10-15) 		34.80 286.30% 1,018,840,690 -1,363,149 -53.8
6.34
71.98
46.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
37.55
 437,300 37.73 37.73 37 0 100 -0.0
27/11/2023
37.73
 560,300 37.64 37.91 37.27 0 700 -0.0
24/11/2023
37.64
 535,600 37.77 37.82 36.95 0 0 0
23/11/2023
37.77
 544,600 38.14 38.23 37.77 0 0 0
22/11/2023
38.14
 758,800 38.18 38.32 37.68 0 0 0
21/11/2023
38.18
 696,200 38.32 38.32 37.77 0 14,100 -0.6
20/11/2023
38.32
 634,400 38.45 38.45 37.45 0 21,900 -0.9
17/11/2023
38.45
 681,800 38.59 38.59 37.73 0 7,200 -0.3
16/11/2023
38.59
 851,300 38.45 38.64 38 0 0 0
15/11/2023
38.45
 670,300 38.18 38.55 38.18 28,000 3,300 1.0
14/11/2023
38.18
 719,300 38.18 38.27 37.86 1,234 6,600 -0.2
13/11/2023
38.18
 509,700 38.32 38.36 38 0 1,100 -0.0
10/11/2023
38.32
 684,500 38.50 38.50 37.82 3,600 0 0.2
09/11/2023
38.50
 781,900 38.14 38.55 37.91 5,800 0 0.2
08/11/2023
38.14
 428,400 37.91 38.18 37.32 26,300 1,900 1.0
07/11/2023
37.91
 258,300 37.91 37.91 37.41 800 1,500 -0.0
06/11/2023
37.91
 508,500 37.95 38.05 37.64 0 600 -0.0
03/11/2023
37.95
 623,000 37.91 38.14 37.55 2,100 700 0.1
02/11/2023
37.91
 584,600 37.23 38.14 36.82 4,800 0 0.2
01/11/2023
37.23
 382,200 36.64 37.23 34.09 5,600 400 0.2
31/10/2023
36.64
 266,200 37 37 36.23 3,200 0 0.1
30/10/2023
37
 239,900 37.09 37.18 36.36 0 0 0
27/10/2023
37.09
 420,500 37.09 37.14 36.36 0 0 0
26/10/2023
37.09
 370,800 38 38 35.91 200 0 0.0
25/10/2023
38
 574,200 38.18 38.50 37.45 0 0 0
24/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
24/10/2023
38.18
 481,400 37.65 38.82 37.82 0 0 0
23/10/2023
37.65
 385,500 37.81 37.81 36.85 0 0 0
20/10/2023
37.81
 500,000 37.69 37.81 36.60 0 0 0
19/10/2023
37.69
 316,200 37.73 37.73 36.52 100 0 0.0
18/10/2023
37.73
 746,000 38.21 38.21 36.20 400 1,400 -0.0
17/10/2023
38.21
 1,083,500 38.21 38.46 37.37 0 7,800 -0.4
16/10/2023
38.21
 669,200 39.58 39.74 38.21 200 17,000 -0.8
13/10/2023
39.58
 989,500 39.26 39.74 38.94 0 0 0
12/10/2023
39.26
 738,100 39.74 39.74 39.10 0 0 0
11/10/2023
39.74
 1,662,200 38.05 39.74 38.09 25,700 10,000 0.8
10/10/2023
38.05
 525,400 38.05 38.17 37.81 0 0 0
09/10/2023
38.05
 327,300 38.21 38.33 37.65 0 0 0
06/10/2023
38.21
 698,000 38.05 38.37 37.49 0 0 0
05/10/2023
38.05
 695,200 37.93 38.54 37.45 0 3,600 -0.2
04/10/2023
37.93
 462,700 37.81 37.93 37.13 0 600 -0.0
03/10/2023
37.81
 401,800 38.37 38.37 37.29 0 0 0
02/10/2023
38.37
 327,100 38.33 38.46 38.05 3,600 0 0.2
29/09/2023
38.33
 438,700 38.62 38.74 37.97 0 0 0
28/09/2023
38.62
 395,900 39.06 39.06 37.89 100 0 0.0
27/09/2023
39.06
 471,500 38.13 39.06 37.01 100 0 0.0
26/09/2023
38.13
 503,200 38.62 38.62 37.33 0 0 0
25/09/2023
38.62
 585,800 38.86 39.42 37.01 100 0 0.0
22/09/2023
38.86
 755,900 39.26 39.38 38.29 0 0 0
21/09/2023
39.26
 329,100 39.42 39.78 39.10 0 3,000 -0.1
20/09/2023
39.42
 957,100 38.37 40.06 38.09 1,600 60,700 -2.9
19/09/2023
38.37
 293,000 38.46 38.58 37.97 0 600 -0.0
18/09/2023
38.46
 344,600 38.58 38.58 37.81 0 0 0
15/09/2023
38.58
 725,900 38.94 39.02 38.05 0 43,000 -2.1
14/09/2023
38.94
 702,700 39.02 39.26 37.65 11,000 0 0.5
13/09/2023
39.02
 767,000 39.42 39.66 36.81 400 0 0.0
12/09/2023
39.42
 475,800 39.66 39.82 39.10 0 25,100 -1.2
11/09/2023
39.66
 680,800 39.62 40.10 39.34 0 31,500 -1.6
08/09/2023
39.62
 782,700 39.58 39.74 39.02 0 0 0
07/09/2023
39.58
 797,900 39.98 40.19 39.58 100 42,000 -2.1
06/09/2023
39.98
 635,500 39.98 40.06 39.54 0 0 0
05/09/2023
39.98
 696,400 39.90 40.23 39.58 0 21,800 -1.1
31/08/2023
39.90
 1,127,700 38.33 39.94 38.37 8,500 9,300 -0.0
30/08/2023
38.33
 766,600 38.05 38.46 37.81 0 0 0
29/08/2023
38.05
 662,600 38.17 38.29 37.81 1,100 64,000 -3.0
28/08/2023
38.17
 577,600 38.13 38.46 37.89 100 3,100 -0.1
25/08/2023
38.13
 435,400 38.62 38.62 37.89 200 100 0.0
24/08/2023
38.62
 363,000 38.54 38.62 38.13 0 19,800 -0.9
23/08/2023
38.54
 367,200 38.94 39.10 38.13 200 1,000 -0.0
22/08/2023
38.94
 503,500 38.62 39.18 37.89 0 47,100 -2.2
21/08/2023
38.62
 737,800 37.81 38.62 36.69 1,500 15,500 -0.7
18/08/2023
37.81
 633,300 39.66 39.66 36.89 3,200 2,700 0.0
17/08/2023
39.66
 1,067,300 39.90 39.98 38.86 3,100 28,500 -1.2
16/08/2023
39.90
 838,100 40.14 40.23 39.54 500 3,900 -0.2
15/08/2023
40.14
 639,400 40.95 41.03 40.14 7,600 46,500 -2.0
14/08/2023
40.95
 787,900 41.19 41.35 40.55 1,600 0 0.1
11/08/2023
41.19
 845,700 41.35 41.35 40.47 300 1,800 -0.1
10/08/2023
41.35
 1,298,000 41.51 41.91 40.79 0 34,500 -1.8
09/08/2023
41.51
 1,577,900 41.03 41.59 41.03 100 128,100 -6.6
08/08/2023
41.03
 582,700 40.71 41.11 40.55 0 2,600 -0.1
07/08/2023
40.71
 744,500 41.19 41.19 40.31 800 162,000 -8.1
04/08/2023
41.19
 487,200 41.27 41.27 40.87 800 10,900 -0.5
03/08/2023
41.27
 549,600 41.27 41.43 40.87 0 5,900 -0.3
02/08/2023
41.27
 551,600 41.59 41.59 40.95 2,100 8,300 -0.3
01/08/2023
41.59
 992,900 41.59 41.59 41.11 1,400 10,000 -0.4
31/07/2023
41.59
 468,500 41.67 41.75 41.03 0 11,200 -0.6
28/07/2023
41.67
 838,800 41.35 41.67 40.79 200 21,200 -1.1
27/07/2023
41.35
 488,400 41.91 41.91 40.95 400 22,900 -1.2
26/07/2023
41.91
 620,700 42.16 42.16 41.35 300 14,400 -0.7
25/07/2023
42.16
 958,400 42.40 42.40 41.43 200 26,900 -1.4
24/07/2023
42.40
 816,800 42.64 42.88 41.67 400 47,900 -2.5
21/07/2023
42.64
 463,400 42.88 43.20 42.00 0 24,100 -1.3
20/07/2023
42.88
 751,600 42.88 42.96 42.00 1,100 62,400 -3.2
19/07/2023
42.88
 529,600 43.93 44.17 42.48 0 24,900 -1.3
18/07/2023
43.93
 652,100 44.41 44.57 43.28 0 8,900 -0.5
17/07/2023
44.41
 997,100 43.28 44.49 43.36 0 106,600 -5.8
14/07/2023
43.28
 760,800 43.28 43.60 42.96 0 0 0
13/07/2023
43.28
 911,100 42.88 43.60 42.72 44,600 0 2.4
12/07/2023
42.88
 426,800 43.36 43.52 42.40 23,400 14,300 0.5
11/07/2023
43.36
 574,300 43.60 43.85 42.96 48,500 41,000 0.4
10/07/2023
43.60
 542,800 43.68 44.41 42.40 4,100 44,600 -2.2

Chính sách bảo mật | Điều khoản sử dụng |