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)
01/02/2012
2.54
 1,500 2.54 2.54 2.46 0 0 0
31/01/2012
2.54
 108,160 2.54 2.57 2.49 0 0 0
30/01/2012
2.54
 119,270 2.54 2.57 2.43 200 0 0.0
20/01/2012
2.54
 56,420 2.46 2.54 2.46 0 0 0
19/01/2012
2.46
 12,820 2.40 2.46 2.43 0 0 0
18/01/2012
2.40
 37,580 2.43 2.43 2.35 0 0 0
17/01/2012
2.43
 13,430 2.43 2.43 2.40 0 0 0
16/01/2012
2.43
 24,190 2.43 2.49 2.43 0 0 0
13/01/2012
2.43
 15,090 2.40 2.43 2.40 0 0 0
12/01/2012
2.40
 25,300 2.37 2.46 2.40 2,890 0 0.0
11/01/2012
2.37
 30,790 2.37 2.43 2.32 0 0 0
10/01/2012
2.37
 71,160 2.26 2.37 2.29 0 0 0
09/01/2012
2.26
 16,540 2.26 2.32 2.23 0 0 0
06/01/2012
2.26
 3,090 2.26 2.26 2.18 1,570 0 0.0
05/01/2012
2.26
 44,690 2.35 2.37 2.23 200 0 0.0
04/01/2012
2.35
 32,770 2.46 2.46 2.35 200 0 0.0
03/01/2012
2.46
 16,010 2.37 2.46 2.37 0 0 0
30/12/2011
2.37
 32,820 2.29 2.37 2.29 0 100 -0.0
29/12/2011
2.29
 14,170 2.26 2.29 2.26 0 0 0
28/12/2011
2.26
 47,440 2.26 2.37 2.26 0 0 0
27/12/2011
2.26
 97,610 2.32 2.37 2.20 0 56,000 -0.4
26/12/2011
2.32
 169,730 2.43 2.43 2.32 200 0 0.0
23/12/2011
2.43
 153,310 2.54 2.57 2.43 15,000 32,000 -0.1
22/12/2011
2.54
 67,110 2.66 2.66 2.54 0 1,500 -0.0
21/12/2011
2.66
 12,360 2.68 2.68 2.66 0 0 0
20/12/2011
2.68
 32,160 2.74 2.74 2.63 0 0 0
19/12/2011
2.74
 14,470 2.80 2.83 2.74 0 0 0
16/12/2011
2.80
 29,660 2.68 2.80 2.68 0 0 0
15/12/2011
2.68
 8,550 2.68 2.71 2.63 0 0 0
14/12/2011: Cổ tức tiền mặt tỉ lệ: 7%
14/12/2011
2.68
 127,920 2.80 2.91 2.68 0 0 0
13/12/2011
2.80
 21,580 2.85 2.85 2.80 0 0 0
12/12/2011
2.85
 43,140 2.98 3.09 2.85 0 0 0
09/12/2011
2.98
 20,250 3.09 3.09 2.96 1,200 0 0.0
08/12/2011
3.09
 4,240 3.09 3.09 3.01 0 550 -0.0
07/12/2011
3.09
 12,820 3.09 3.09 3.04 0 0 0
06/12/2011
3.09
 12,290 3.09 3.19 3.09 0 0 0
05/12/2011
3.09
 25,570 2.96 3.09 2.90 0 0 0
02/12/2011
2.96
 15,900 2.96 2.96 2.96 0 0 0
01/12/2011
2.96
 25,030 2.88 2.96 2.85 0 0 0
30/11/2011
2.88
 19,050 2.96 2.96 2.85 0 0 0
29/11/2011
2.96
 19,980 2.96 3.04 2.96 0 0 0
28/11/2011
2.96
 18,070 2.82 2.96 2.88 0 0 0
25/11/2011
2.82
 7,740 2.82 2.96 2.80 0 0 0
24/11/2011
2.82
 74,240 2.93 2.93 2.80 0 67,800 -0.7
23/11/2011
2.93
 37,880 2.90 3.01 2.90 0 0 0
22/11/2011
2.90
 14,170 2.88 3.01 2.77 0 0 0
21/11/2011
2.88
 43,860 2.98 2.98 2.88 1,000 0 0.0
18/11/2011
2.98
 56,240 3.11 3.17 2.98 0 33,940 -0.4
17/11/2011
3.11
 10,120 3.22 3.33 3.11 0 60 -0.0
16/11/2011
3.22
 15,840 3.17 3.30 3.11 0 4,500 -0.1
15/11/2011
3.17
 11,090 3.25 3.35 3.14 0 1,900 -0.0
14/11/2011
3.25
 19,850 3.25 3.40 3.11 0 5,600 -0.1
11/11/2011
3.25
 41,960 3.38 3.51 3.25 0 15,960 -0.2
10/11/2011
3.38
 23,260 3.51 3.59 3.38 0 0 0
09/11/2011
3.51
 12,030 3.56 3.67 3.51 0 0 0
08/11/2011
3.56
 29,250 3.56 3.56 3.46 0 0 0
07/11/2011
3.56
 1,330 3.56 3.67 3.56 0 0 0
04/11/2011
3.56
 37,030 3.54 3.59 3.51 0 0 0
03/11/2011
3.54
 62,950 3.59 3.75 3.51 0 0 0
02/11/2011
3.59
 12,860 3.64 3.69 3.59 0 0 0
01/11/2011
3.64
 9,580 3.75 3.77 3.64 0 0 0
31/10/2011
3.75
 68,520 3.80 3.88 3.75 0 2,000 -0.0
28/10/2011
3.80
 76,710 3.69 3.85 3.69 0 0 0
27/10/2011
3.69
 86,260 3.77 3.77 3.69 0 3,830 -0.1
26/10/2011
3.77
 14,690 3.77 3.91 3.75 0 0 0
25/10/2011
3.77
 14,920 3.83 3.88 3.77 0 1,000 -0.0
24/10/2011
3.83
 11,710 3.88 3.88 3.83 0 0 0
21/10/2011
3.88
 49,500 3.80 3.88 3.80 0 0 0
20/10/2011
3.80
 32,770 3.77 3.83 3.80 0 500 -0.0
19/10/2011
3.77
 14,500 3.80 3.83 3.77 0 0 0
18/10/2011
3.80
 36,520 3.93 3.93 3.80 0 0 0
17/10/2011
3.93
 13,660 3.93 3.96 3.85 0 0 0
14/10/2011
3.93
 109,040 3.96 3.96 3.88 0 0 0
13/10/2011
3.96
 45,430 3.88 3.96 3.85 0 0 0
12/10/2011
3.88
 78,470 3.93 3.93 3.85 0 0 0
11/10/2011
3.93
 56,720 3.88 3.93 3.88 0 0 0
10/10/2011
3.88
 88,150 3.88 3.88 3.83 0 0 0
07/10/2011
3.88
 65,460 3.93 3.93 3.88 0 0 0
06/10/2011
3.93
 22,530 3.88 3.99 3.88 0 0 0
05/10/2011
3.88
 69,080 3.91 3.96 3.88 0 0 0
04/10/2011
3.91
 52,180 3.93 3.96 3.85 0 0 0
03/10/2011
3.93
 98,080 3.93 4.01 3.91 0 0 0
30/09/2011
3.93
 36,050 3.91 3.96 3.91 0 20 -0.0
29/09/2011
3.91
 146,950 3.96 3.96 3.85 0 0 0
28/09/2011
3.96
 109,810 3.99 4.04 3.96 0 0 0
27/09/2011
3.99
 126,410 4.04 4.04 3.99 0 0 0
26/09/2011
4.04
 134,270 4.14 4.14 4.04 1,020 0 0.0
23/09/2011
4.14
 242,690 4.04 4.17 3.96 5,000 700 0.1
22/09/2011
4.04
 236,120 3.85 4.04 3.88 0 0 0
21/09/2011
3.85
 241,210 3.93 3.93 3.85 0 0 0
20/09/2011
3.93
 266,750 4.06 4.06 3.93 5,000 0 0.1
19/09/2011
4.06
 196,030 4.01 4.06 3.91 0 0 0
16/09/2011
4.01
 234,940 4.14 4.14 4.01 0 0 0
15/09/2011
4.14
 228,380 4.17 4.17 4.01 0 0 0
14/09/2011
4.17
 590,140 4.14 4.33 4.14 22,700 10,810 0.2
13/09/2011
4.14
 396,490 4.12 4.20 4.06 1,000 0 0.0
12/09/2011
4.12
 285,880 4.17 4.20 4.06 2,740 200 0.0
09/09/2011
4.17
 256,740 4.09 4.25 4.06 8,830 0 0.1
08/09/2011
4.09
 715,270 3.93 4.12 3.96 2,000 0 0.0
07/09/2011
3.93
 122,760 3.77 3.96 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |