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)
14/04/2011
4.22
 74,500 4.22 4.28 4.20 17,490 0 0.3
13/04/2011
4.22
 95,240 4.30 4.30 4.22 24,070 0 0.4
08/04/2011
4.30
 94,480 4.35 4.41 4.30 0 0 0
07/04/2011
4.35
 166,810 4.41 4.41 4.35 2,000 100,000 -1.6
06/04/2011
4.41
 281,100 4.35 4.51 4.33 1,170 141,110 -2.3
05/04/2011
4.35
 43,690 4.35 4.38 4.30 400 1,000 -0.0
04/04/2011: Cổ tức tiền mặt tỉ lệ: 8%
04/04/2011
4.35
 143,850 4.25 4.41 4.33 11,500 0 0.2
01/04/2011
4.25
 123,950 4.22 4.27 4.22 53,890 0 0.9
31/03/2011
4.22
 94,840 4.22 4.30 4.22 1,500 0 0.0
30/03/2011
4.22
 190,510 4.27 4.27 4.20 0 1,100 -0.0
29/03/2011
4.27
 268,430 4.27 4.35 4.25 2,500 0 0.0
28/03/2011
4.27
 102,350 4.30 4.37 4.27 0 0 0
25/03/2011
4.30
 100,760 4.35 4.35 4.27 1,000 0 0.0
24/03/2011
4.35
 129,740 4.37 4.45 4.35 0 0 0
23/03/2011
4.37
 114,270 4.37 4.43 4.30 0 2,430 -0.0
22/03/2011
4.37
 209,540 4.50 4.50 4.37 0 0 0
21/03/2011
4.50
 297,620 4.50 4.60 4.48 0 5,030 -0.1
18/03/2011
4.50
 265,610 4.30 4.50 4.32 0 10,000 -0.2
17/03/2011
4.30
 201,320 4.30 4.40 4.25 0 0 0
16/03/2011
4.30
 183,820 4.20 4.35 4.20 700 0 0.0
15/03/2011
4.20
 337,760 4.35 4.43 4.20 2,000 10,000 -0.1
14/03/2011
4.35
 279,600 4.58 4.58 4.35 1,300 0 0.0
11/03/2011
4.58
 195,690 4.37 4.58 4.53 0 20,000 -0.4
10/03/2011
4.37
 289,650 4.17 4.37 4.12 0 51,240 -0.9
09/03/2011
4.17
 273,080 4.37 4.37 4.17 0 10,000 -0.2
08/03/2011
4.37
 293,700 4.45 4.50 4.37 0 0 0
07/03/2011
4.45
 278,050 4.50 4.50 4.43 23,490 0 0.4
04/03/2011
4.50
 331,510 4.53 4.55 4.43 51,100 15,000 0.7
03/03/2011
4.53
 361,400 4.53 4.60 4.43 140,030 78,880 1.1
02/03/2011
4.53
 1,048,070 4.65 4.65 4.43 550,620 50,000 9.0
01/03/2011
4.65
 199,950 4.73 4.73 4.60 0 130 -0.0
28/02/2011
4.73
 347,740 4.85 4.95 4.73 0 43,280 -0.8
25/02/2011
4.85
 464,430 4.73 4.93 4.63 0 43,960 -0.8
24/02/2011
4.73
 631,900 4.93 4.93 4.70 150 0 0.0
23/02/2011
4.93
 501,290 4.93 4.98 4.85 200 1,200 -0.0
22/02/2011
4.93
 466,420 5.18 5.18 4.93 200 0 0.0
21/02/2011
5.18
 206,440 5.43 5.43 5.18 0 0 0
18/02/2011
5.43
 401,800 5.56 5.66 5.43 10,500 0 0.2
17/02/2011
5.56
 449,180 5.71 5.78 5.56 0 0 0
16/02/2011
5.71
 304,330 5.81 5.83 5.71 0 0 0
15/02/2011
5.81
 346,840 5.73 5.83 5.73 0 0 0
14/02/2011
5.73
 439,120 5.81 5.86 5.73 0 0 0
11/02/2011
5.81
 317,770 5.81 5.88 5.76 0 0 0
10/02/2011
5.81
 448,880 5.78 5.93 5.76 0 0 0
09/02/2011
5.78
 579,810 5.98 6.13 5.78 300 0 0.0
08/02/2011
5.98
 576,180 6.03 6.11 5.98 0 100 -0.0
28/01/2011
6.03
 486,010 5.91 6.03 5.91 0 0 0
27/01/2011
5.91
 740,530 5.93 5.96 5.73 0 0 0
26/01/2011
5.93
 364,180 5.98 6.01 5.91 0 0 0
25/01/2011
5.98
 868,490 6.11 6.11 5.81 0 0 0
24/01/2011
6.11
 415,820 6.41 6.41 6.11 0 0 0
21/01/2011
6.41
 828,790 6.36 6.54 6.26 0 0 0
20/01/2011
6.36
 1,374,560 6.06 6.36 6.13 0 32,750 -0.8
19/01/2011
6.06
 1,299,710 5.78 6.06 5.71 0 40,000 -0.9
18/01/2011
5.78
 608,110 5.88 5.91 5.73 0 60,000 -1.4
17/01/2011
5.88
 479,250 5.88 6.06 5.88 0 36,470 -0.9
14/01/2011
5.88
 313,530 5.81 5.98 5.71 0 30,000 -0.7
13/01/2011
5.81
 515,510 5.71 5.88 5.61 19,000 40,360 -0.5
12/01/2011
5.71
 462,220 5.66 5.76 5.63 47,350 130,000 -1.9
11/01/2011
5.66
 388,500 5.83 5.83 5.63 47,110 0 1.1
10/01/2011
5.83
 507,350 5.88 5.88 5.68 74,120 40,000 0.8
07/01/2011
5.88
 371,500 5.86 5.93 5.78 89,910 9,250 1.9
06/01/2011
5.86
 506,590 5.86 5.91 5.76 56,000 105,520 -1.2
05/01/2011
5.86
 504,870 5.96 5.98 5.86 19,000 54,010 -0.8
04/01/2011
5.96
 686,210 5.91 6.03 5.86 0 40,100 -0.9
31/12/2010
5.91
 557,150 5.98 6.03 5.91 0 0 0
30/12/2010
5.98
 525,020 5.93 5.98 5.86 0 0 0
29/12/2010
5.93
 573,530 6.03 6.21 5.93 0 15,000 -0.4
28/12/2010
6.03
 742,130 5.88 6.13 5.76 0 15,000 -0.4
27/12/2010
5.88
 182,140 5.86 5.98 5.78 0 0 0
24/12/2010
5.86
 610,850 5.71 5.96 5.68 0 50,000 -1.1
23/12/2010
5.71
 837,050 5.71 5.78 5.53 0 23,950 -0.5
22/12/2010
5.71
 611,130 5.98 6.13 5.71 20,000 0 0.5
21/12/2010
5.98
 438,920 6.08 6.19 5.78 70,960 0 1.7
20/12/2010
6.08
 687,420 6.21 6.46 6.03 0 0 0
17/12/2010
6.21
 620,660 5.93 6.21 5.93 0 0 0
16/12/2010
5.93
 866,760 6.24 6.24 5.93 0 150,990 -3.6
15/12/2010
6.24
 1,439,320 5.96 6.24 6.01 0 115,000 -2.9
14/12/2010
5.96
 1,672,350 5.68 5.96 5.68 100,000 31,000 1.6
13/12/2010
5.68
 302,810 5.43 5.68 5.68 0 40,000 -0.9
10/12/2010
5.43
 638,670 5.18 5.43 5.18 0 20,840 -0.4
09/12/2010
5.18
 559,140 4.95 5.18 4.80 2,000 40,000 -0.7
08/12/2010
4.95
 507,840 5.20 5.20 4.95 5,000 0 0.1
07/12/2010
5.20
 712,260 5.33 5.46 5.13 0 30,000 -0.6
06/12/2010
5.33
 831,280 5.10 5.33 5.03 0 1,000 -0.0
03/12/2010
5.10
 747,140 4.88 5.10 4.88 0 61,200 -1.2
02/12/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
02/12/2010
4.88
 563,620 4.66 4.88 4.68 0 0 0
01/12/2010
4.66
 292,300 4.71 4.76 4.64 0 10,000 -0.2
30/11/2010
4.71
 625,350 4.61 4.83 4.71 0 4,000 -0.1
29/11/2010
4.61
 133,840 4.47 4.61 4.47 3,000 0 0.1
26/11/2010
4.47
 353,040 4.52 4.61 4.47 0 10,000 -0.2
25/11/2010
4.52
 121,190 4.47 4.64 4.52 0 0 0
24/11/2010
4.47
 158,960 4.52 4.54 4.42 0 24,000 -0.4
23/11/2010
4.52
 131,300 4.42 4.56 4.39 0 0 0
22/11/2010
4.42
 82,280 4.47 4.47 4.32 0 10,000 -0.2
19/11/2010
4.47
 165,460 4.52 4.59 4.39 0 15,000 -0.3
18/11/2010
4.52
 93,200 4.39 4.52 4.42 15,000 0 0.3
17/11/2010
4.39
 90,160 4.37 4.49 4.35 0 0 0
16/11/2010
4.37
 194,680 4.37 4.42 4.32 0 0 0
15/11/2010
4.37
 229,520 4.39 4.54 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |