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)
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
15/04/2010
4.00
 381,290 3.95 4.03 3.98 0 0 0
14/04/2010
3.95
 471,840 3.93 4.03 3.93 300 0 0.0
13/04/2010
3.93
 476,690 4.00 4.03 3.91 2,690 0 0.0
12/04/2010
4.00
 238,540 4.08 4.13 4.00 6,000 0 0.1
09/04/2010
4.08
 383,020 4.17 4.20 4.08 0 11,200 -0.2
08/04/2010
4.17
 1,182,080 4.00 4.17 4.03 0 0 0
07/04/2010
4.00
 483,240 3.93 4.03 3.91 9,180 0 0.1
06/04/2010
3.93
 647,180 3.91 4.03 3.93 100,000 0 1.6
05/04/2010
3.91
 386,410 3.93 3.98 3.86 0 0 0
02/04/2010
3.93
 212,530 3.95 3.95 3.86 0 0 0
01/04/2010
3.95
 187,680 3.86 3.95 3.83 100 0 0.0
31/03/2010
3.86
 297,150 3.98 3.98 3.86 0 0 0
30/03/2010
3.98
 877,480 3.83 4.00 3.76 0 7,860 -0.1
29/03/2010
3.83
 270,240 3.88 3.88 3.83 5,000 0 0.1
26/03/2010
3.88
 343,360 3.88 3.88 3.78 0 0 0
25/03/2010
3.88
 336,330 3.95 3.95 3.81 0 0 0
24/03/2010
3.95
 395,240 3.83 3.95 3.83 6,000 100 0.1
23/03/2010
3.83
 380,470 3.91 4.00 3.83 110 0 0.0
22/03/2010
3.91
 199,340 3.95 3.95 3.88 0 0 0
19/03/2010
3.95
 243,970 3.98 4.03 3.95 0 0 0
18/03/2010
3.98
 303,730 3.91 4.00 3.91 0 0 0
17/03/2010
3.91
 301,800 3.98 4.05 3.91 0 0 0
16/03/2010
3.98
 577,700 4.15 4.15 3.98 0 0 0
15/03/2010
4.15
 557,190 4.13 4.20 4.13 0 38,560 -0.7
12/03/2010
4.13
 426,930 4.13 4.15 4.05 0 0 0
11/03/2010
4.13
 383,290 4.15 4.17 4.08 0 30,000 -0.5
10/03/2010
4.15
 396,140 4.27 4.27 4.15 400 20,000 -0.3
09/03/2010
4.27
 415,640 4.25 4.39 4.20 2,000 0 0.0
08/03/2010
4.25
 1,111,350 4.05 4.25 4.10 20,000 15,000 0.1
05/03/2010
4.05
 318,540 4.00 4.08 3.98 0 0 0
04/03/2010
4.00
 484,070 3.98 4.15 4.00 0 50,000 -0.8
03/03/2010
3.98
 481,730 3.88 3.98 3.88 0 50,000 -0.8
02/03/2010
3.88
 368,660 3.86 3.95 3.81 0 50,000 -0.8
01/03/2010
3.86
 269,780 3.76 3.86 3.78 0 0 0
26/02/2010
3.76
 125,220 3.76 3.78 3.71 0 0 0
25/02/2010
3.76
 244,360 3.76 3.83 3.76 0 500 -0.0
24/02/2010
3.76
 97,510 3.76 3.78 3.71 0 0 0
23/02/2010
3.76
 105,750 3.93 3.93 3.76 0 0 0
22/02/2010: Cổ tức tiền mặt tỉ lệ: 5%
22/02/2010
3.93
 172,980 3.83 3.95 3.91 0 0 0
12/02/2010
3.83
 152,960 3.69 3.83 3.71 600 0 0.0
11/02/2010
3.69
 185,500 3.67 3.69 3.64 16,470 0 0.3
10/02/2010
3.67
 91,060 3.64 3.71 3.64 20,000 0 0.3
09/02/2010
3.64
 174,680 3.67 3.76 3.62 0 0 0
08/02/2010
3.67
 89,680 3.69 3.69 3.62 0 720 -0.0
05/02/2010
3.69
 303,890 3.71 3.71 3.62 0 0 0
04/02/2010
3.71
 334,160 3.67 3.79 3.62 0 0 0
03/02/2010
3.67
 221,610 3.71 3.74 3.67 0 0 0
02/02/2010
3.71
 106,830 3.76 3.81 3.69 720 0 0.0
01/02/2010
3.76
 139,940 3.69 3.79 3.69 0 0 0
29/01/2010
3.69
 201,350 3.69 3.79 3.64 0 0 0
28/01/2010
3.69
 214,400 3.76 3.83 3.67 0 0 0
27/01/2010
3.76
 264,060 3.93 3.93 3.76 200 0 0.0
26/01/2010
3.93
 368,550 3.76 3.93 3.86 0 0 0
25/01/2010
3.76
 150,480 3.74 3.81 3.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |