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)
12/11/2010
4.39
 316,860 4.47 4.47 4.35 0 0 0
11/11/2010
4.47
 179,010 4.56 4.56 4.47 0 0 0
10/11/2010
4.56
 176,560 4.54 4.64 4.47 0 0 0
09/11/2010
4.54
 204,350 4.66 4.66 4.52 0 0 0
08/11/2010
4.66
 287,330 4.66 4.78 4.64 0 5,000 -0.1
05/11/2010
4.66
 281,840 4.54 4.69 4.54 0 1,500 -0.0
04/11/2010
4.54
 113,540 4.47 4.54 4.47 0 1,000 -0.0
03/11/2010
4.47
 247,960 4.59 4.59 4.44 0 2,000 -0.0
02/11/2010
4.59
 138,820 4.66 4.71 4.56 0 0 0
01/11/2010
4.66
 419,640 4.66 4.76 4.61 0 1,000 -0.0
29/10/2010
4.66
 496,550 4.54 4.69 4.54 20,000 5,000 0.3
28/10/2010
4.54
 443,390 4.42 4.54 4.35 80,000 7,000 1.3
27/10/2010
4.42
 367,970 4.42 4.49 4.32 0 5,000 -0.1
26/10/2010
4.42
 260,230 4.32 4.49 4.35 0 0 0
25/10/2010
4.32
 586,480 4.13 4.32 4.00 350 100 0.0
22/10/2010
4.13
 303,720 4.00 4.13 4.00 0 0 0
21/10/2010
4.00
 90,150 3.93 4.03 3.95 0 0 0
20/10/2010
3.93
 373,770 4.05 4.05 3.93 5,500 0 0.1
19/10/2010
4.05
 149,010 4.15 4.15 4.03 0 0 0
18/10/2010
4.15
 122,470 4.13 4.20 4.13 0 0 0
15/10/2010
4.13
 88,100 4.15 4.15 4.10 610 0 0.0
14/10/2010
4.15
 49,810 4.17 4.20 4.15 0 2,000 -0.0
13/10/2010
4.17
 78,490 4.17 4.20 4.15 12,000 0 0.2
12/10/2010
4.17
 243,540 4.17 4.20 4.13 134,000 0 2.3
11/10/2010
4.17
 117,130 4.15 4.22 4.15 0 0 0
08/10/2010
4.15
 151,320 4.20 4.25 4.10 0 0 0
07/10/2010
4.20
 405,880 4.20 4.30 4.20 100,500 0 1.8
06/10/2010
4.20
 226,980 4.08 4.27 4.10 0 0 0
05/10/2010
4.08
 128,410 4.00 4.08 3.91 1,350 0 0.0
04/10/2010
4.00
 346,770 4.15 4.15 4.00 4,000 0 0.1
01/10/2010
4.15
 251,210 4.20 4.27 4.15 1,500 2,000 -0.0
30/09/2010
4.20
 232,560 4.22 4.30 4.20 500 0 0.0
29/09/2010
4.22
 180,550 4.25 4.30 4.22 1,900 0 0.0
28/09/2010
4.25
 276,650 4.22 4.37 4.25 500 0 0.0
27/09/2010
4.22
 242,350 4.30 4.37 4.22 500 0 0.0
24/09/2010
4.30
 312,030 4.25 4.35 4.25 0 0 0
23/09/2010
4.25
 430,950 4.35 4.37 4.20 1,500 0 0.0
22/09/2010
4.35
 97,400 4.35 4.37 4.32 0 0 0
21/09/2010
4.35
 376,040 4.39 4.44 4.32 0 280 -0.0
20/09/2010
4.39
 435,400 4.47 4.52 4.39 0 0 0
17/09/2010
4.47
 364,890 4.32 4.49 4.37 0 0 0
16/09/2010
4.32
 336,120 4.37 4.42 4.25 0 10,000 -0.2
15/09/2010
4.37
 727,770 4.39 4.52 4.22 0 0 0
14/09/2010
4.39
 920,310 4.22 4.42 4.25 0 500 -0.0
13/09/2010
4.22
 935,920 4.39 4.39 4.17 600 0 0.0
10/09/2010
4.39
 667,130 4.61 4.64 4.39 500 0 0.0
09/09/2010
4.61
 637,740 4.56 4.71 4.54 0 0 0
08/09/2010
4.56
 324,530 4.61 4.61 4.42 4,500 0 0.1
07/09/2010
4.61
 787,250 4.64 4.76 4.54 0 400 -0.0
06/09/2010
4.64
 1,281,330 4.52 4.74 4.49 0 0 0
01/09/2010
4.52
 614,650 4.44 4.56 4.32 0 0 0
31/08/2010
4.44
 841,910 4.25 4.44 4.27 0 3,000 -0.1
30/08/2010
4.25
 378,790 4.05 4.25 4.20 0 0 0
27/08/2010
4.05
 382,810 4.00 4.20 3.86 890 0 0.0
26/08/2010
4.00
 662,350 3.95 4.10 3.91 94,000 0 1.6
25/08/2010
3.95
 1,055,430 4.08 4.08 3.88 243,820 0 3.9
24/08/2010
4.08
 759,350 4.27 4.27 4.08 3,200 0 0.1
23/08/2010
4.27
 116,740 4.32 4.35 4.22 6,000 0 0.1
20/08/2010
4.32
 894,100 4.30 4.32 4.10 5,500 0 0.1
19/08/2010
4.30
 357,640 4.32 4.39 4.17 500 0 0.0
18/08/2010
4.32
 787,530 4.52 4.52 4.32 2,200 0 0.0
17/08/2010
4.52
 233,710 4.66 4.66 4.47 0 0 0
16/08/2010
4.66
 392,310 4.49 4.71 4.52 0 0 0
13/08/2010
4.49
 557,290 4.42 4.49 4.22 0 0 0
12/08/2010
4.42
 1,460,530 4.64 4.64 4.42 0 0 0
11/08/2010
4.64
 669,570 4.66 4.76 4.49 0 0 0
10/08/2010
4.66
 1,359,600 4.91 4.91 4.66 110,000 0 2.1
09/08/2010
4.91
 1,668,190 5.15 5.15 4.91 24,000 25,910 -0.0
06/08/2010
5.15
 1,008,950 5.42 5.42 5.15 3,000 174,990 -3.7
05/08/2010
5.42
 942,230 5.42 5.59 5.30 0 0 0
04/08/2010
5.42
 1,319,680 5.22 5.44 5.08 0 0 0
03/08/2010
5.22
 1,719,540 4.98 5.22 4.98 0 50,000 -1.1
02/08/2010
4.98
 2,518,640 4.78 5.00 4.78 108,000 10,000 2.0
30/07/2010
4.78
 793,570 4.56 4.78 4.59 0 0 0
29/07/2010
4.56
 338,210 4.64 4.71 4.54 0 0 0
28/07/2010
4.64
 673,780 4.81 4.81 4.61 0 3,000 -0.1
27/07/2010
4.81
 2,493,890 4.66 4.88 4.69 0 20,000 -0.4
26/07/2010
4.66
 1,088,380 4.56 4.74 4.54 0 0 0
23/07/2010
4.56
 749,690 4.64 4.64 4.44 0 0 0
22/07/2010
4.64
 1,240,610 4.74 4.74 4.52 0 0 0
21/07/2010
4.74
 834,890 4.71 4.83 4.71 0 0 0
20/07/2010
4.71
 763,920 4.59 4.76 4.56 0 5,000 -0.1
19/07/2010
4.59
 955,330 4.52 4.74 4.47 0 0 0
16/07/2010
4.52
 846,860 4.49 4.56 4.44 0 50,000 -0.9
15/07/2010
4.49
 663,520 4.47 4.61 4.42 0 100,000 -1.8
14/07/2010
4.47
 666,250 4.61 4.66 4.42 0 0 0
13/07/2010
4.61
 1,180,800 4.39 4.61 4.49 99,850 5,000 1.8
12/07/2010
4.39
 1,824,800 4.20 4.39 4.20 0 10,010 -0.2
09/07/2010
4.20
 471,560 4.08 4.25 4.08 0 10,000 -0.2
08/07/2010
4.08
 172,170 4.08 4.20 4.08 30,000 20 0.5
07/07/2010
4.08
 282,510 4.13 4.17 4.08 0 0 0
06/07/2010
4.13
 204,430 4.27 4.27 4.13 0 3,000 -0.1
05/07/2010
4.27
 857,340 4.08 4.27 4.08 0 6,000 -0.1
02/07/2010
4.08
 212,000 4.03 4.15 4.03 0 0 0
01/07/2010
4.03
 319,330 4.08 4.08 4.03 190 0 0.0
30/06/2010
4.08
 454,090 4.10 4.10 4.05 20,390 1,020 0.3
29/06/2010
4.10
 231,130 4.08 4.20 4.08 10,000 1,000 0.2
28/06/2010
4.08
 190,840 4.10 4.15 4.05 0 0 0
25/06/2010
4.10
 663,030 4.17 4.20 4.10 200,000 0 3.4
24/06/2010
4.17
 335,440 4.22 4.32 4.17 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |