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)
06/09/2011
3.77
 162,540 3.88 3.88 3.75 0 0 0
05/09/2011
3.88
 251,960 4.04 4.04 3.85 0 0 0
01/09/2011
4.04
 319,990 3.96 4.06 3.88 0 0 0
31/08/2011
3.96
 89,480 3.96 4.09 3.85 100 0 0.0
30/08/2011
3.96
 184,210 3.91 4.09 3.93 1,000 0 0.0
29/08/2011
3.91
 334,630 3.72 3.91 3.75 0 0 0
26/08/2011
3.72
 364,060 3.56 3.72 3.56 200 0 0.0
25/08/2011
3.56
 40,080 3.62 3.67 3.56 2,000 0 0.0
24/08/2011
3.62
 27,800 3.62 3.69 3.59 500 0 0.0
23/08/2011
3.62
 88,770 3.69 3.69 3.56 0 0 0
22/08/2011
3.69
 141,310 3.54 3.69 3.62 0 0 0
19/08/2011
3.54
 70,250 3.59 3.59 3.51 0 320 -0.0
18/08/2011
3.59
 101,130 3.62 3.69 3.59 0 0 0
17/08/2011
3.62
 100,350 3.48 3.62 3.43 0 0 0
16/08/2011
3.48
 35,040 3.43 3.48 3.43 0 0 0
15/08/2011
3.43
 47,560 3.40 3.43 3.38 0 0 0
12/08/2011
3.40
 19,000 3.38 3.43 3.38 0 0 0
11/08/2011
3.38
 10,770 3.43 3.43 3.33 0 0 0
10/08/2011
3.43
 60,880 3.40 3.51 3.38 0 0 0
09/08/2011
3.40
 287,330 3.46 3.46 3.30 100 0 0.0
08/08/2011
3.46
 85,550 3.51 3.59 3.46 0 0 0
05/08/2011
3.51
 66,240 3.62 3.62 3.51 0 0 0
04/08/2011
3.62
 109,310 3.48 3.64 3.48 30,000 0 0.4
03/08/2011
3.48
 95,760 3.51 3.51 3.46 0 0 0
02/08/2011
3.51
 155,180 3.54 3.54 3.43 270 0 0.0
01/08/2011
3.54
 55,700 3.56 3.59 3.51 0 0 0
29/07/2011
3.56
 79,340 3.56 3.59 3.54 0 0 0
28/07/2011
3.56
 59,560 3.51 3.56 3.51 0 0 0
27/07/2011
3.51
 48,170 3.48 3.56 3.46 0 0 0
26/07/2011
3.48
 36,480 3.46 3.48 3.46 0 0 0
25/07/2011
3.46
 54,470 3.51 3.51 3.46 1,000 0 0.0
22/07/2011
3.51
 293,760 3.51 3.54 3.46 300 0 0.0
21/07/2011
3.51
 27,000 3.51 3.51 3.48 0 0 0
20/07/2011
3.51
 238,910 3.46 3.51 3.43 0 0 0
19/07/2011
3.46
 50,690 3.46 3.54 3.43 5,000 0 0.1
18/07/2011
3.46
 3,885 3.51 3.51 3.46 0 0 0
15/07/2011
3.51
 20,480 3.51 3.56 3.51 3,070 0 0.0
14/07/2011
3.51
 66,640 3.48 3.56 3.48 0 0 0
13/07/2011
3.48
 16,130 3.46 3.56 3.48 0 0 0
12/07/2011
3.46
 74,580 3.51 3.51 3.46 9,500 0 0.1
11/07/2011
3.51
 120,400 3.51 3.62 3.48 48,530 0 0.7
08/07/2011
3.51
 18,350 3.59 3.62 3.51 0 0 0
07/07/2011
3.59
 9,660 3.54 3.64 3.48 0 0 0
06/07/2011
3.54
 30,350 3.64 3.64 3.54 15,000 0 0.2
05/07/2011
3.64
 128,110 3.48 3.64 3.56 31,840 0 0.4
04/07/2011
3.48
 49,420 3.43 3.48 3.43 25,140 0 0.3
01/07/2011
3.43
 139,420 3.48 3.48 3.40 9,000 0 0.1
30/06/2011
3.48
 68,710 3.51 3.54 3.48 18,000 0 0.2
29/06/2011
3.51
 57,640 3.48 3.54 3.46 21,750 0 0.3
28/06/2011
3.48
 153,200 3.54 3.59 3.43 0 5,120 -0.1
27/06/2011
3.54
 38,940 3.54 3.59 3.48 0 0 0
24/06/2011
3.54
 172,230 3.54 3.54 3.43 0 0 0
23/06/2011
3.54
 57,070 3.59 3.59 3.51 0 0 0
22/06/2011
3.59
 103,070 3.62 3.69 3.59 0 0 0
21/06/2011
3.62
 141,050 3.46 3.62 3.43 500 0 0.0
20/06/2011
3.46
 220,830 3.62 3.62 3.46 5,100 0 0.1
17/06/2011
3.62
 207,380 3.80 3.80 3.62 200 0 0.0
16/06/2011
3.80
 144,820 3.67 3.80 3.56 0 5,000 -0.1
15/06/2011
3.67
 195,060 3.85 3.85 3.67 0 0 0
14/06/2011
3.85
 415,920 3.91 4.09 3.80 0 20,030 -0.3
13/06/2011
3.91
 518,930 3.72 3.91 3.72 0 0 0
10/06/2011
3.72
 267,310 3.62 3.77 3.69 0 10,000 -0.1
09/06/2011
3.62
 120,510 3.69 3.72 3.54 5,120 0 0.1
08/06/2011
3.69
 214,280 3.88 3.88 3.69 0 0 0
07/06/2011
3.88
 160,430 3.69 3.88 3.77 0 0 0
06/06/2011
3.69
 21,310 3.69 3.69 3.59 0 0 0
03/06/2011
3.69
 181,410 3.77 3.91 3.64 50,000 10,000 0.6
02/06/2011
3.77
 299,540 3.62 3.77 3.62 0 0 0
01/06/2011
3.62
 130,760 3.46 3.62 3.38 0 0 0
31/05/2011
3.46
 56,000 3.38 3.46 3.30 0 0 0
30/05/2011
3.38
 147,310 3.48 3.51 3.38 5,000 0 0.1
27/05/2011
3.48
 137,820 3.33 3.48 3.33 930 0 0.0
26/05/2011
3.33
 164,990 3.17 3.33 3.01 30,000 0 0.3
25/05/2011
3.17
 159,880 3.33 3.33 3.17 20,000 0 0.2
24/05/2011
3.33
 240,520 3.48 3.48 3.33 700 0 0.0
23/05/2011
3.48
 145,700 3.62 3.64 3.46 34,560 0 0.5
20/05/2011
3.62
 195,950 3.62 3.67 3.54 60,200 0 0.8
19/05/2011
3.62
 117,170 3.64 3.77 3.59 30,100 0 0.4
18/05/2011
3.64
 183,250 3.80 3.80 3.64 15,070 0 0.2
17/05/2011
3.80
 160,570 3.91 3.93 3.77 24,710 0 0.4
16/05/2011
3.91
 128,460 4.01 4.04 3.91 0 0 0
13/05/2011
4.01
 127,410 4.04 4.04 3.96 80 2,000 -0.0
12/05/2011
4.04
 97,920 4.12 4.12 4.01 90 0 0.0
11/05/2011
4.12
 81,860 4.12 4.12 4.06 8,700 0 0.1
10/05/2011
4.12
 72,160 4.20 4.20 4.12 400 0 0.0
09/05/2011
4.20
 140,410 4.09 4.20 4.12 20,000 0 0.3
06/05/2011
4.09
 123,970 4.04 4.12 4.06 1,150 0 0.0
05/05/2011
4.04
 92,190 4.09 4.09 4.01 17,100 0 0.3
04/05/2011
4.09
 136,060 4.09 4.12 3.99 86,000 0 1.3
29/04/2011
4.09
 99,490 4.04 4.14 4.01 5,010 0 0.1
28/04/2011
4.04
 192,850 4.12 4.17 3.96 1,590 0 0.0
27/04/2011
4.12
 92,100 4.06 4.20 4.06 0 0 0
26/04/2011
4.06
 365,590 4.12 4.30 4.06 18,000 950 0.3
25/04/2011
4.12
 189,830 3.93 4.12 3.93 0 0 0
22/04/2011
3.93
 184,530 4.06 4.14 3.93 31,000 0 0.5
21/04/2011
4.06
 133,650 4.14 4.17 4.04 12,650 9,000 0.1
20/04/2011
4.14
 75,520 4.14 4.17 4.09 3,840 0 0.1
19/04/2011
4.14
 87,140 4.17 4.20 4.09 8,400 0 0.1
18/04/2011
4.17
 14,225 4.20 4.20 4.14 73,000 0 1.2
15/04/2011
4.20
 126,700 4.22 4.28 4.20 32,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |