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

46.75
-0.20
(-0.43%)
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)
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
22/01/2010
3.74
 372,350 3.74 3.79 3.67 0 0 0
21/01/2010
3.74
 461,160 3.93 3.95 3.74 0 0 0
20/01/2010
3.93
 522,110 3.90 4.02 3.86 43,530 0 0.7
19/01/2010
3.90
 364,090 3.88 3.97 3.83 0 800 -0.0
18/01/2010
3.88
 506,450 4.07 4.07 3.88 60,000 0 1.0
15/01/2010
4.07
 383,900 4.19 4.19 4.02 5,000 100 0.1
14/01/2010
4.19
 320,940 4.33 4.40 4.19 30,000 0 0.5
13/01/2010
4.33
 1,291,580 4.14 4.33 3.95 0 0 0
12/01/2010
4.14
 626,530 4.35 4.40 4.14 0 0 0
11/01/2010
4.35
 465,800 4.40 4.47 4.26 0 108,000 -2.0
08/01/2010
4.40
 927,090 4.61 4.73 4.40 90,000 0 1.7
07/01/2010
4.61
 1,672,960 4.42 4.64 4.38 0 4,000 -0.1
06/01/2010
4.42
 893,380 4.52 4.61 4.38 0 0 0
05/01/2010
4.52
 1,402,810 4.47 4.68 4.47 0 700 -0.0
04/01/2010
4.47
 784,710 4.26 4.47 4.35 0 0 0
31/12/2009
4.26
 940,700 4.42 4.59 4.26 4,000 0 0
30/12/2009
4.42
 1,039,230 4.42 4.59 4.35 0 0 0
29/12/2009
4.42
 1,335,640 4.23 4.42 4.16 800 0 0
28/12/2009
4.23
 736,250 4.23 4.40 4.14 1,100 0 0
25/12/2009
4.23
 526,890 4.05 4.23 4.21 0 0 0
24/12/2009
4.05
 1,312,040 3.86 4.05 3.81 0 0 0
23/12/2009
3.86
 480,320 3.93 3.95 3.83 0 54,000 0
22/12/2009
3.93
 438,820 4.05 4.12 3.93 0 0 0
21/12/2009
4.05
 741,320 3.86 4.05 3.86 0 0 0
18/12/2009
3.86
 641,930 3.76 3.93 3.83 0 0 0
17/12/2009
3.76
 686,600 3.81 3.81 3.62 50,000 0 0
16/12/2009
3.81
 419,550 4.00 4.00 3.81 0 0 0
15/12/2009
4.00
 283,780 4.05 4.12 3.93 0 0 0
14/12/2009
4.05
 705,530 3.86 4.05 3.79 2,200 0 0
11/12/2009
3.86
 707,930 4.05 4.05 3.86 0 0 0
10/12/2009
4.05
 1,188,230 4.23 4.35 4.05 0 0 0
09/12/2009
4.23
 552,690 4.45 4.45 4.23 0 0 0
08/12/2009
4.45
 773,680 4.59 4.59 4.38 0 2,000 0
07/12/2009
4.59
 521,180 4.47 4.61 4.49 1,700 0 0
04/12/2009
4.47
 1,681,840 4.26 4.47 4.33 0 0 0
03/12/2009
4.26
 687,480 4.26 4.35 4.09 300 0 0
02/12/2009
4.26
 582,220 4.47 4.49 4.26 0 0 0
01/12/2009
4.47
 541,990 4.33 4.52 4.40 0 70 0
30/11/2009
4.33
 703,130 4.14 4.33 4.14 0 0 0
27/11/2009
4.14
 1,515,520 4.31 4.52 4.09 0 0 0
26/11/2009
4.31
 414,140 4.52 4.52 4.31 25,500 0 0
25/11/2009
4.52
 1,047,310 4.76 4.76 4.52 0 0 0
24/11/2009
4.76
 518,880 4.80 4.94 4.73 0 0 0
23/11/2009
4.80
 710,250 4.97 5.09 4.80 0 0 0
20/11/2009
4.97
 998,810 5.23 5.28 4.97 0 0 0
19/11/2009
5.23
 1,009,060 5.13 5.30 5.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |