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
(2024-08-21) 		-2.20 -4.48% 34,653,800 55,810 2.5
45.80
49.15
46.95
2 tháng
(2024-07-22) 		-4.05 -7.94% 88,923,600 113,621 6.2
45.45
51
46.95
3 tháng
(2024-06-24) 		-1.45 -3% 152,462,600 200,699 9.7
45.45
53.80
46.95
6 tháng
(2024-03-25) 		5.72 13.88% 285,175,100 245,634 11.6
37.59
53.80
46.95
12 tháng
(2023-09-26) 		8.82 23.12% 372,783,400 416,526 19.0
36.36
53.80
46.95
24 tháng
(2022-10-03) 		12.88 37.81% 510,897,100 195,643 7.7
32.48
53.80
46.95
36 tháng
(2021-10-06) 		2.80 6.35% 714,371,100 1,797,568 120.2
32.48
56.63
46.95
60 tháng
(2019-10-17) 		35.09 296% 1,021,549,040 -1,348,749 -53.1
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)
11/09/2012
1.99
 179,700 2.02 2.08 1.99 0 63,000 -0.4
10/09/2012
2.02
 283,760 2.05 2.11 2.02 0 60,010 -0.4
07/09/2012
2.05
 313,840 2.05 2.14 2.05 0 5,000 -0.0
06/09/2012
2.05
 33,830 2.11 2.11 2.05 0 10,000 -0.1
05/09/2012
2.11
 27,890 2.17 2.20 2.11 0 8,210 -0.1
04/09/2012
2.17
 29,640 2.20 2.20 2.14 480 23,600 -0.2
31/08/2012
2.20
 25,320 2.23 2.23 2.14 0 25,120 -0.2
30/08/2012
2.23
 40,730 2.23 2.23 2.17 10 20,100 -0.1
29/08/2012
2.23
 39,150 2.14 2.23 2.14 2,100 24,550 -0.2
28/08/2012
2.14
 100,170 2.20 2.23 2.11 0 8,960 -0.1
27/08/2012
2.20
 55,620 2.29 2.29 2.20 0 2,440 -0.0
24/08/2012
2.29
 50,810 2.20 2.29 2.11 100 0 0.0
23/08/2012
2.20
 86,750 2.29 2.29 2.20 0 0 0
22/08/2012
2.29
 169,710 2.32 2.32 2.26 0 0 0
21/08/2012
2.32
 287,090 2.45 2.45 2.32 1,450 0 0.0
20/08/2012
2.45
 37,330 2.48 2.48 2.45 5,000 0 0.0
17/08/2012
2.48
 12,850 2.48 2.48 2.45 0 0 0
16/08/2012
2.48
 38,810 2.48 2.48 2.41 0 0 0
15/08/2012
2.48
 24,560 2.48 2.48 2.45 0 0 0
14/08/2012
2.48
 28,380 2.45 2.48 2.45 0 0 0
13/08/2012
2.45
 58,860 2.45 2.45 2.38 0 27,370 -0.2
10/08/2012
2.45
 77,350 2.45 2.54 2.45 40 20,000 -0.0
09/08/2012
2.45
 66,890 2.51 2.54 2.45 0 14,000 -0.1
08/08/2012
2.51
 10,580 2.45 2.51 2.48 0 0 0
07/08/2012
2.45
 58,540 2.54 2.54 2.45 0 13,510 -0.1
06/08/2012
2.54
 75,060 2.48 2.60 2.48 0 20,000 -0.2
03/08/2012
2.48
 1,170 2.48 2.51 2.45 0 0 0
02/08/2012
2.48
 82,020 2.41 2.51 2.45 14,430 30,000 -0.1
01/08/2012
2.41
 125,410 2.51 2.51 2.41 19,910 50,000 -0.2
31/07/2012
2.51
 9,880 2.51 2.51 2.48 0 0 0
30/07/2012
2.51
 9,610 2.54 2.54 2.48 0 0 0
27/07/2012
2.54
 46,340 2.57 2.57 2.45 0 0 0
26/07/2012
2.57
 44,650 2.51 2.57 2.45 0 20,000 -0.2
25/07/2012
2.51
 22,030 2.51 2.54 2.48 0 0 0
24/07/2012
2.51
 105,740 2.63 2.66 2.51 0 0 0
23/07/2012
2.63
 53,830 2.72 2.72 2.60 0 0 0
20/07/2012
2.72
 56,790 2.75 2.81 2.69 4,500 0 0.0
19/07/2012
2.75
 59,520 2.69 2.75 2.63 0 2,000 -0.0
18/07/2012
2.69
 53,480 2.72 2.75 2.66 0 0 0
17/07/2012
2.72
 17,720 2.63 2.72 2.63 0 0 0
16/07/2012
2.63
 7,590 2.69 2.72 2.63 0 0 0
13/07/2012
2.69
 122,640 2.57 2.69 2.57 1,290 0 0.0
12/07/2012
2.57
 31,640 2.48 2.57 2.48 0 0 0
11/07/2012
2.48
 5,890 2.45 2.51 2.45 0 0 0
10/07/2012
2.45
 37,140 2.41 2.48 2.41 0 0 0
09/07/2012
2.41
 65,440 2.54 2.54 2.41 2,200 0 0.0
06/07/2012
2.54
 33,870 2.48 2.57 2.45 0 0 0
05/07/2012
2.48
 39,630 2.41 2.48 2.38 0 0 0
04/07/2012
2.41
 16,080 2.45 2.48 2.41 0 0 0
03/07/2012
2.45
 77,470 2.57 2.57 2.45 0 1,200 -0.0
02/07/2012
2.57
 24,580 2.66 2.66 2.57 0 0 0
29/06/2012
2.66
 62,210 2.57 2.69 2.60 14,900 0 0.1
28/06/2012
2.57
 45,090 2.57 2.63 2.51 0 0 0
27/06/2012
2.57
 27,920 2.57 2.66 2.57 0 0 0
26/06/2012
2.57
 112,410 2.69 2.69 2.57 0 0 0
25/06/2012
2.69
 67,860 2.81 2.81 2.69 0 0 0
22/06/2012
2.81
 37,550 2.90 3.00 2.81 0 0 0
21/06/2012
2.90
 38,610 2.87 2.96 2.87 0 0 0
20/06/2012
2.87
 16,910 2.93 2.96 2.87 0 0 0
19/06/2012
2.93
 39,450 2.96 2.96 2.87 0 0 0
18/06/2012
2.96
 55,190 3.00 3.06 2.96 0 20,200 -0.2
15/06/2012
3.00
 67,320 2.93 3.03 2.93 0 0 0
14/06/2012
2.93
 11,370 2.96 3.03 2.93 0 0 0
13/06/2012
2.96
 46,700 2.93 3.00 2.93 0 0 0
12/06/2012: Cổ tức tiền mặt tỉ lệ: 8%
12/06/2012
2.93
 118,790 3.00 3.12 2.93 10,000 0 0.1
11/06/2012
3.00
 95,940 2.97 3.08 2.97 20 0 0.0
08/06/2012
2.97
 227,520 3.08 3.11 2.97 0 0 0
07/06/2012
3.08
 142,280 2.97 3.11 3.02 6,800 0 0.1
06/06/2012
2.97
 136,770 2.83 2.97 2.83 0 0 0
05/06/2012
2.83
 101,160 2.71 2.83 2.71 0 0 0
04/06/2012
2.71
 214,720 2.83 2.83 2.71 0 0 0
01/06/2012
2.83
 88,550 2.83 2.94 2.77 0 0 0
31/05/2012
2.83
 173,720 2.94 2.94 2.83 0 0 0
30/05/2012
2.94
 131,660 2.97 3.05 2.94 0 0 0
29/05/2012
2.97
 128,190 2.91 2.97 2.83 0 0 0
28/05/2012
2.91
 366,570 2.80 2.91 2.85 0 0 0
25/05/2012
2.80
 146,390 2.68 2.80 2.74 0 0 0
24/05/2012
2.68
 202,810 2.83 2.88 2.68 0 0 0
23/05/2012
2.83
 283,140 2.97 2.97 2.83 0 0 0
22/05/2012
2.97
 238,960 3.11 3.11 2.97 0 0 0
21/05/2012
3.11
 262,250 2.97 3.11 2.91 0 0 0
18/05/2012
2.97
 345,430 3.11 3.11 2.97 61,700 0 0.7
17/05/2012
3.11
 334,940 3.19 3.31 3.11 14,000 0 0.2
16/05/2012
3.19
 424,960 3.33 3.36 3.19 19,310 0 0.2
15/05/2012
3.33
 366,160 3.50 3.50 3.33 33,000 0 0.4
14/05/2012
3.50
 337,550 3.67 3.67 3.50 2,000 0 0.0
11/05/2012
3.67
 453,210 3.84 3.84 3.67 18,000 0 0.2
10/05/2012
3.84
 609,490 3.87 4.01 3.84 7,000 0 0.1
09/05/2012
3.87
 645,460 3.70 3.87 3.70 3,970 19,200 -0.2
08/05/2012
3.70
 1,158,350 3.56 3.73 3.50 0 100,000 -1.3
07/05/2012
3.56
 375,440 3.53 3.59 3.45 2,000 0 0.0
04/05/2012
3.53
 379,390 3.39 3.53 3.39 0 400 -0.0
03/05/2012
3.39
 548,520 3.25 3.39 3.22 0 2,400 -0.0
02/05/2012
3.25
 711,290 3.42 3.42 3.25 0 100 -0.0
27/04/2012
3.42
 512,220 3.42 3.48 3.31 0 2,500 -0.0
26/04/2012
3.42
 476,950 3.50 3.62 3.42 1,590 1,000 0.0
25/04/2012
3.50
 381,850 3.36 3.50 3.36 0 0 0
24/04/2012
3.36
 431,840 3.28 3.39 3.14 0 0 0
23/04/2012
3.28
 374,930 3.36 3.39 3.28 0 0 0
20/04/2012
3.36
 423,880 3.42 3.48 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |