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
(2024-10-22) 		0.40 0.87% 33,984,700 666,695 30.9
45.05
47.25
46.25
2 tháng
(2024-09-23) 		-0.40 -0.86% 71,494,800 1,010,295 47.4
45.05
48.85
46.25
3 tháng
(2024-08-23) 		-2.45 -5.03% 100,244,400 1,258,695 59.3
45.05
48.85
46.25
6 tháng
(2024-05-27) 		-1.02 -2.16% 297,590,700 1,192,899 55.5
45.05
53.80
46.25
12 tháng
(2023-11-27) 		8.52 22.59% 418,601,700 1,514,557 70.8
36.36
53.80
46.25
24 tháng
(2022-12-02) 		9.40 25.52% 560,618,600 724,873 33.2
36.36
53.80
46.25
36 tháng
(2021-12-07) 		-4.03 -8.02% 741,035,300 2,605,833 151.1
32.48
54.49
46.25
60 tháng
(2019-12-18) 		35.77 341.50% 1,079,877,670 -238,574 -0.8
6.34
71.98
46.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2009
5.13
 716,000 5.11 5.20 4.97 0 600 0
17/11/2009
5.11
 1,313,810 5.37 5.44 5.11 30,000 0 0
16/11/2009
5.37
 1,357,370 5.13 5.37 5.18 5,000 5,600 0
13/11/2009
5.13
 1,224,210 4.90 5.13 4.92 0 10,000 0
12/11/2009
4.90
 828,600 4.68 4.90 4.73 0 0 0
11/11/2009
4.68
 997,210 4.68 4.73 4.52 7,480 0 0
10/11/2009
4.68
 1,251,780 4.92 4.92 4.68 2,000 0 0
09/11/2009
4.92
 667,810 5.16 5.16 4.92 0 10 0
06/11/2009
5.16
 1,739,940 5.42 5.46 5.16 5,000 0 0
05/11/2009
5.42
 2,692,610 5.42 5.68 5.16 130 1,000 0
04/11/2009
5.42
 74,430 5.70 5.70 5.42 0 0 0
03/11/2009
5.70
 484,780 5.99 5.99 5.70 10 120 0
02/11/2009
5.99
 2,918,300 5.77 6.06 5.77 0 0 0
30/10/2009
5.77
 2,021,570 5.51 5.77 5.58 0 220 0
29/10/2009
5.51
 2,717,530 5.25 5.51 5.25 0 2,000 0
28/10/2009
5.25
 270,870 5.02 5.25 5.25 0 0 0
27/10/2009
5.02
 1,798,640 4.78 5.02 4.61 2,000 3,000 0
26/10/2009
4.78
 891,380 5.02 5.25 4.78 0 7,400 0
23/10/2009
5.02
 1,524,020 5.28 5.44 5.02 1,000 5,380 0
22/10/2009
5.28
 2,527,810 5.04 5.28 5.20 200 2,000 0
21/10/2009
5.04
 1,270,650 4.80 5.04 4.80 7,400 0 0
20/10/2009
4.80
 889,510 4.59 4.80 4.64 0 0 0
19/10/2009
4.59
 986,020 4.38 4.59 4.40 0 0 0
16/10/2009
4.38
 834,610 4.59 4.59 4.38 0 0 0
15/10/2009
4.59
 1,220,630 4.40 4.59 4.45 0 0 0
14/10/2009
4.40
 621,080 4.38 4.45 4.31 0 0 0
13/10/2009
4.38
 1,018,880 4.33 4.52 4.33 0 0 0
12/10/2009
4.33
 923,170 4.14 4.33 4.19 0 0 0
09/10/2009
4.14
 650,660 4.09 4.14 4.02 0 0 0
08/10/2009
4.09
 601,700 4.12 4.12 3.97 0 0 0
07/10/2009
4.12
 435,580 4.00 4.19 4.02 0 0 0
06/10/2009
4.00
 266,400 3.95 4.02 3.93 0 0 0
05/10/2009
3.95
 429,680 3.97 4.12 3.83 0 12,470 0
02/10/2009
3.97
 960,080 4.09 4.09 3.90 0 1,530 0
01/10/2009
4.09
 691,600 4.23 4.28 4.09 19,000 10,000 0
30/09/2009
4.23
 545,780 4.40 4.40 4.23 0 1,870 0
29/09/2009
4.40
 922,540 4.61 4.61 4.40 4,000 3,000 0
28/09/2009
4.61
 1,588,820 4.40 4.61 4.52 0 0 0
25/09/2009
4.40
 1,410,290 4.21 4.40 4.19 0 5,000 0
24/09/2009
4.21
 582,830 4.23 4.28 4.16 0 3,000 0
23/09/2009
4.23
 966,270 4.19 4.35 4.23 82,000 0 0
22/09/2009
4.19
 467,340 4.23 4.23 4.14 0 5,000 0
21/09/2009
4.23
 1,134,100 4.14 4.33 4.16 7,600 260 0
18/09/2009
4.14
 472,860 4.09 4.14 4.05 0 0 0
17/09/2009
4.09
 452,290 4.12 4.16 4.07 0 15,000 0
16/09/2009
4.12
 834,540 4.09 4.28 4.02 7,000 9,000 0
15/09/2009
4.09
 607,630 4.14 4.21 4.00 82,000 13,000 0
14/09/2009
4.14
 660,140 4.16 4.23 4.07 200 0 0
11/09/2009
4.16
 582,480 4.31 4.33 4.14 0 0 0
10/09/2009
4.31
 688,440 4.31 4.40 4.28 0 0 0
09/09/2009
4.31
 1,159,520 4.12 4.31 4.07 55,000 0 0
08/09/2009
4.12
 705,710 4.02 4.14 4.02 3,000 0 0
07/09/2009
4.02
 947,920 4.16 4.16 3.97 1,100 1,000 0
04/09/2009
4.16
 1,550,260 4.28 4.49 4.07 0 50,870 0

Chính sách bảo mật | Điều khoản sử dụng |