CTCP Dệt may - Đầu tư - Thương mại Thành Công (tcm)

46.95
0
(0%)
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
(2024-08-20) 		-1.90 -3.89% 36,785,800 38,810 1.7
45.80
49.15
46.95
2 tháng
(2024-07-22) 		-4.05 -7.94% 87,135,000 98,921 5.5
45.45
51
46.95
3 tháng
(2024-06-21) 		-3.55 -7.03% 155,564,800 -72,901 -4.4
45.45
53.80
46.95
6 tháng
(2024-03-25) 		5.72 13.88% 283,386,500 230,934 10.9
37.59
53.80
46.95
12 tháng
(2023-09-25) 		8.33 21.58% 371,580,600 401,926 18.3
36.36
53.80
46.95
24 tháng
(2022-09-30) 		12.68 37.01% 510,056,100 177,043 6.9
32.48
53.80
46.95
36 tháng
(2021-10-05) 		2.60 5.86% 713,027,900 1,794,468 120.2
32.48
56.63
46.95
60 tháng
(2019-10-16) 		34.96 291.53% 1,019,988,070 -1,363,449 -53.8
6.34
71.98
46.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2010
4.22
 152,060 4.20 4.25 4.15 200 0 0.0
22/06/2010
4.20
 402,070 4.35 4.37 4.17 5,000 0 0.1
21/06/2010
4.35
 1,106,610 4.15 4.35 4.17 56,580 0 1.0
18/06/2010
4.15
 421,910 4.10 4.15 4.05 0 0 0
17/06/2010
4.10
 272,940 4.15 4.17 4.10 10 0 0.0
16/06/2010
4.15
 364,960 4.17 4.25 4.15 3,000 0 0.1
15/06/2010
4.17
 244,920 4.20 4.20 4.08 0 0 0
14/06/2010
4.20
 924,280 4.00 4.20 4.05 0 0 0
11/06/2010
4.00
 284,470 3.98 4.13 4.00 0 0 0
10/06/2010
3.98
 161,480 3.98 4.03 3.95 540 10,000 -0.2
09/06/2010
3.98
 140,690 4.03 4.10 3.98 50 3,000 -0.0
08/06/2010
4.03
 299,050 3.91 4.10 3.88 0 0 0
07/06/2010
3.91
 599,450 4.05 4.05 3.86 130,400 0 2.1
04/06/2010
4.05
 477,890 4.13 4.15 4.05 0 0 0
03/06/2010
4.13
 413,780 4.15 4.22 4.13 3,500 0 0.1
02/06/2010
4.15
 391,750 4.20 4.20 4.08 0 0 0
01/06/2010
4.20
 298,010 4.13 4.20 4.03 0 0 0
31/05/2010
4.13
 358,660 4.30 4.30 4.10 0 0 0
28/05/2010
4.30
 551,470 4.13 4.32 4.20 0 0 0
27/05/2010
4.13
 380,260 4.05 4.13 3.95 500 0 0.0
26/05/2010
4.05
 480,120 3.88 4.05 3.91 0 0 0
25/05/2010
3.88
 519,660 3.95 4.05 3.86 183,332 10,000 2.8
24/05/2010
3.95
 442,450 3.95 4.03 3.81 600 0 0.0
21/05/2010
3.95
 539,290 4.15 4.15 3.95 100,630 0 1.6
20/05/2010
4.15
 636,840 4.00 4.15 3.83 50 1,680 -0.0
19/05/2010
4.00
 703,890 4.20 4.20 4.00 0 0 0
18/05/2010
4.20
 454,110 4.17 4.22 4.13 100,000 0 1.7
17/05/2010
4.17
 862,280 4.37 4.39 4.17 4,000 0 0.1
14/05/2010
4.37
 466,350 4.30 4.44 4.27 50 0 0.0
13/05/2010
4.30
 563,820 4.44 4.52 4.22 0 20 -0.0
12/05/2010
4.44
 1,142,920 4.66 4.66 4.44 138,130 0 2.5
11/05/2010
4.66
 1,374,020 4.88 4.91 4.64 0 340,050 -6.5
10/05/2010
4.88
 1,015,000 5.05 5.08 4.81 1,200 7,000 -0.1
07/05/2010
5.05
 2,382,280 4.83 5.05 4.71 865,400 35,040 15.7
06/05/2010
4.83
 1,758,410 4.61 4.83 4.74 0 30,230 -0.6
05/05/2010
4.61
 1,689,070 4.47 4.69 4.39 57,500 50,000 0.1
04/05/2010
4.47
 802,620 4.44 4.52 4.42 0 20,000 -0.4
29/04/2010
4.44
 1,055,810 4.44 4.59 4.39 200,000 20,000 3.3
28/04/2010
4.44
 1,127,250 4.25 4.44 4.25 35,130 0 0.6
27/04/2010
4.25
 498,290 4.35 4.35 4.25 5,000 0 0.1
26/04/2010
4.35
 851,140 4.39 4.39 4.32 350,000 0 6.3
22/04/2010
4.39
 890,680 4.30 4.49 4.30 220,000 0 3.9
21/04/2010
4.30
 716,170 4.35 4.35 4.25 202,289 0 3.5
20/04/2010
4.35
 1,698,090 4.30 4.49 4.35 3,000 10 0.1
19/04/2010
4.30
 2,262,680 4.10 4.30 4.15 0 0 0
16/04/2010
4.10
 621,360 4.00 4.15 4.05 0 16,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |