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)
13/11/2012
1.71
 88,870 1.74 1.77 1.71 0 0 0
12/11/2012
1.74
 110,360 1.68 1.74 1.68 0 0 0
09/11/2012
1.68
 50,660 1.62 1.68 1.59 0 0 0
08/11/2012
1.62
 26,520 1.62 1.62 1.56 0 0 0
07/11/2012
1.62
 184,270 1.56 1.62 1.53 0 0 0
06/11/2012
1.56
 52,530 1.62 1.65 1.56 0 0 0
05/11/2012
1.62
 34,720 1.68 1.68 1.62 2,200 0 0.0
02/11/2012
1.68
 730,900 1.74 1.74 1.68 0 0 0
01/11/2012
1.74
 257,540 1.80 1.80 1.74 32,460 0 0.2
31/10/2012
1.80
 19,060 1.83 1.83 1.77 0 0 0
30/10/2012
1.83
 17,870 1.80 1.83 1.77 0 0 0
29/10/2012
1.80
 34,080 1.77 1.83 1.77 100 0 0.0
26/10/2012
1.77
 20,160 1.83 1.83 1.77 2,500 0 0.0
25/10/2012
1.83
 11,790 1.83 1.83 1.77 0 0 0
24/10/2012
1.83
 21,240 1.83 1.86 1.77 0 0 0
23/10/2012
1.83
 93,830 1.83 1.86 1.80 0 0 0
22/10/2012
1.83
 70,390 1.83 1.83 1.77 0 0 0
19/10/2012
1.83
 115,590 1.93 1.93 1.83 0 0 0
18/10/2012
1.93
 56,550 1.93 1.93 1.86 0 0 0
17/10/2012
1.93
 186,610 1.93 1.96 1.90 0 0 0
16/10/2012
1.93
 176,610 1.86 1.93 1.83 0 0 0
15/10/2012
1.86
 47,790 1.86 1.86 1.83 0 0 0
12/10/2012
1.86
 16,100 1.90 1.90 1.83 0 0 0
11/10/2012
1.90
 166,170 1.86 1.93 1.86 0 0 0
10/10/2012
1.86
 25,220 1.83 1.86 1.80 0 0 0
09/10/2012
1.83
 49,930 1.86 1.86 1.83 0 0 0
08/10/2012
1.86
 48,220 1.86 1.86 1.83 0 0 0
05/10/2012
1.86
 12,980 1.83 1.86 1.80 100 0 0.0
04/10/2012
1.83
 44,880 1.80 1.83 1.77 0 10 -0.0
03/10/2012
1.80
 77,560 1.74 1.80 1.71 2,000 0 0.0
02/10/2012
1.74
 176,920 1.80 1.80 1.74 0 0 0
01/10/2012
1.80
 111,270 1.90 1.90 1.80 2,000 0 0.0
28/09/2012
1.90
 370,370 1.96 1.96 1.86 6,000 18,420 -0.1
27/09/2012
1.96
 36,120 1.96 1.99 1.96 0 0 0
26/09/2012
1.96
 188,450 1.86 1.96 1.86 0 20,000 -0.1
25/09/2012
1.86
 170,130 1.83 1.86 1.83 0 30,000 -0.2
24/09/2012
1.83
 39,150 1.86 1.86 1.80 0 30,000 -0.2
21/09/2012
1.86
 109,130 1.86 1.86 1.80 10 40,030 -0.2
20/09/2012
1.86
 613,470 1.96 1.96 1.86 0 148,120 -0.9
19/09/2012
1.96
 150,230 2.02 2.02 1.93 0 0 0
18/09/2012
2.02
 70,710 2.11 2.11 2.02 0 52,410 -0.3
17/09/2012
2.11
 102,260 2.11 2.14 2.08 0 28,730 -0.2
14/09/2012
2.11
 582,640 2.02 2.11 1.99 0 120,600 -0.8
13/09/2012
2.02
 63,350 1.99 2.05 1.99 0 30,000 -0.2
12/09/2012
1.99
 411,940 1.99 2.05 1.99 0 122,270 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |