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)
07/07/2023
43.68
 480,800 42.56 43.68 42.16 92,500 23,400 3.7
06/07/2023
42.56
 459,700 44.49 44.49 42.08 300 48,400 -2.6
05/07/2023
44.49
 331,700 45.37 45.53 44.33 0 3,000 -0.2
04/07/2023
45.37
 332,600 45.45 45.70 45.05 5,700 1,000 0.3
03/07/2023
45.45
 516,600 45.29 45.53 44.49 4,200 15,200 -0.6
30/06/2023
45.29
 320,500 45.45 45.78 45.13 6,700 500 0.3
29/06/2023
45.45
 436,000 45.70 45.94 44.25 4,600 88,700 -4.7
28/06/2023
45.70
 781,700 44.97 45.78 44.41 17,100 5,200 0.7
27/06/2023
44.97
 519,300 44.57 45.13 44.09 6,900 19,900 -0.7
26/06/2023
44.57
 324,000 44.81 45.05 43.52 400 4,800 -0.2
23/06/2023
44.81
 654,300 44.89 45.37 44.33 25,900 0 1.4
22/06/2023
44.89
 763,500 44.89 45.45 44.25 21,900 1,500 1.1
21/06/2023
44.89
 832,000 43.60 44.89 43.60 28,500 100 1.6
20/06/2023
43.60
 269,700 43.44 43.77 42.80 0 28,100 -1.5
19/06/2023
43.44
 334,300 43.44 44.09 42.72 0 3,600 -0.2
16/06/2023
43.44
 705,300 43.68 44.33 43.44 24,800 0 1.4
15/06/2023
43.68
 681,000 44.41 44.65 43.12 11,400 89,000 -4.2
14/06/2023
44.41
 1,019,900 42.96 44.41 42.64 30,600 400 1.6
13/06/2023
42.96
 940,000 41.35 42.96 41.43 30,900 5,200 1.3
12/06/2023
41.35
 404,800 41.27 41.51 40.79 700 7,500 -0.3
09/06/2023
41.27
 381,800 41.35 41.35 40.79 0 300 -0.0
08/06/2023
41.35
 639,500 41.75 41.91 40.71 14,400 8,500 0.3
07/06/2023
41.75
 450,400 41.83 42.24 41.43 5,800 0 0.3
06/06/2023
41.83
 762,100 41.43 42.08 41.43 9,700 16,400 -0.3
05/06/2023
41.43
 781,200 40.71 41.67 40.79 17,000 0 0.9
02/06/2023
40.71
 461,400 40.71 40.95 40.39 3,200 500 0.1
01/06/2023
40.71
 589,900 40.55 40.79 40.39 400 3,800 -0.2
31/05/2023
40.55
 772,400 40.31 40.63 40.14 5,900 800 0.3
30/05/2023
40.31
 278,100 40.23 40.31 40.06 0 2,300 -0.1
29/05/2023
40.23
 392,200 40.23 40.39 39.94 15,900 0 0.8
26/05/2023
40.23
 538,800 40.23 40.39 40.10 1,000 0 0.0
25/05/2023
40.23
 346,500 39.90 40.23 39.70 300 19,200 -0.9
24/05/2023
39.90
 468,300 40.39 40.47 39.90 1,000 8,900 -0.4
23/05/2023
40.39
 383,400 40.31 40.55 40.14 0 8,200 -0.4
22/05/2023
40.31
 537,000 40.39 40.55 40.10 500 6,000 -0.3
19/05/2023
40.39
 393,100 40.39 40.55 39.98 500 2,500 -0.1
18/05/2023
40.39
 371,400 40.47 40.63 40.19 0 1,800 -0.1
17/05/2023
40.47
 493,000 40.71 40.87 40.19 4,100 3,000 0.1
16/05/2023
40.71
 367,600 40.71 40.79 40.14 0 1,700 -0.1
15/05/2023
40.71
 367,400 40.95 40.95 40.47 3,500 1,500 0.1
12/05/2023
40.95
 338,500 40.95 40.95 40.39 10,000 0 0.5
11/05/2023
40.95
 344,600 40.87 41.19 40.55 6,800 0 0.3
10/05/2023
40.87
 508,600 40.71 41.03 40.31 3,800 4,600 -0.0
09/05/2023
40.71
 386,400 41.35 41.67 40.63 1,500 8,800 -0.4
08/05/2023
41.35
 278,600 41.59 42.00 41.11 0 29,500 -1.5
05/05/2023
41.59
 366,200 41.75 42.08 41.11 0 0 0
04/05/2023
41.75
 360,500 42.24 42.40 41.43 14,400 0 0.8
28/04/2023
42.24
 428,200 42.56 42.64 42.00 8,200 0 0.4
27/04/2023
42.56
 478,500 42.72 42.80 42.00 4,000 4,900 -0.0
26/04/2023
42.72
 653,400 42.00 42.72 41.03 0 700 -0.0
25/04/2023
42.00
 1,024,600 41.83 42.64 40.39 1,900 9,700 -0.4
24/04/2023
41.83
 1,012,800 41.35 42.64 41.27 7,800 8,401 -0.0
21/04/2023
41.35
 964,000 40.63 41.43 40.39 17,500 200 0.9
20/04/2023
40.63
 684,200 40.23 40.95 40.31 20,300 0 1.0
19/04/2023
40.23
 263,100 40.55 40.55 40.19 0 100 -0.0
18/04/2023
40.55
 521,400 40.47 40.79 40.19 18,000 500 0.9
17/04/2023
40.47
 369,900 40.63 40.71 40.10 17,000 0 0.9
14/04/2023
40.63
 765,700 40.71 41.11 39.98 3,300 1,700 0.1
13/04/2023
40.71
 421,600 40.71 40.95 40.31 2,600 1,000 0.1
12/04/2023
40.71
 891,200 40.47 40.95 39.94 3,300 1,000 0.1
11/04/2023
40.47
 248,900 40.63 40.71 39.94 535 5,300 -0.2
10/04/2023
40.63
 519,800 40.63 41.27 40.02 6,600 12,100 -0.3
07/04/2023
40.63
 523,300 40.47 40.95 40.31 0 0 0.4
06/04/2023
40.47
 909,500 40.31 41.27 40.06 10,100 2,000 0.4
05/04/2023
40.31
 357,500 40.55 40.55 40.06 1,000 0 0.1
04/04/2023
40.55
 352,800 40.55 40.71 40.14 8,900 0 0.4
03/04/2023
40.55
 509,800 40.31 40.63 40.06 25,300 2,000 1.2
31/03/2023
40.31
 426,300 40.14 40.95 39.66 0 0 0.4
30/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
30/03/2023
40.14
 737,700 39.66 41.43 39.90 0 0 0.4
29/03/2023
39.66
 1,184,900 39.42 39.66 39.31 0 0 0.4
28/03/2023
39.42
 284,100 39.58 39.62 39.19 9,900 1,300 0.4
27/03/2023
39.58
 343,500 39.66 39.74 39.23 0 1,612 -0.1
24/03/2023
39.66
 471,900 39.27 39.66 39.31 0 0 0
23/03/2023
39.27
 404,200 38.99 39.34 38.71 4,400 0 0.2
22/03/2023
38.99
 213,900 38.99 39.19 38.75 0 0 0
21/03/2023
38.99
 228,600 38.95 39.27 38.47 3,000 0 0.0
20/03/2023
38.95
 209,600 39.03 39.11 38.23 6,500 4,700 0.1
17/03/2023
39.03
 732,500 39.03 39.19 38.55 30 11,600 -0.6
16/03/2023
39.03
 114,400 39.58 39.58 38.71 3,700 0 0.2
15/03/2023
39.58
 459,300 38.67 39.98 38.55 5,100 400 0.2
14/03/2023
38.67
 254,300 39.62 39.62 38.55 2,500 5,500 -0.1
13/03/2023
39.62
 192,000 39.98 39.98 39.31 15,100 0 0.8
10/03/2023
39.98
 374,600 39.98 40.30 39.31 0 0 -0.0
09/03/2023
39.98
 418,200 40.22 40.22 39.34 4,100 4,900 -0.0
08/03/2023
40.22
 347,200 40.06 40.30 39.50 0 0 0.1
07/03/2023
40.06
 305,800 40.46 40.61 39.74 6,800 5,100 0.1
06/03/2023
40.46
 366,800 40.53 40.77 39.90 1,800 9,610 -0.4
03/03/2023
40.53
 277,100 40.69 41.01 40.14 0 0 0.2
02/03/2023
40.69
 217,300 40.77 41.09 40.46 6,200 2,000 0.2
01/03/2023
40.77
 624,600 40.06 41.17 39.90 11,100 0 0.6
28/02/2023
40.06
 228,900 40.06 40.46 39.66 1,800 16,000 -0.7
27/02/2023
40.06
 250,700 40.61 40.61 38.55 2 1,400 -0.1
24/02/2023
40.61
 295,500 41.65 41.65 40.14 900 0 0.0
23/02/2023
41.65
 407,200 40.53 41.65 39.27 50 8,600 -0.4
22/02/2023
40.53
 562,500 41.49 41.72 40.53 1,510 1,200 0.0
21/02/2023
41.49
 632,000 41.09 41.65 40.77 4,500 5,800 -0.1
20/02/2023
41.09
 498,400 41.49 41.96 40.85 1,000 2,700 -0.1
17/02/2023
41.49
 587,600 41.96 42.60 41.33 1,800 100 0.1
16/02/2023
41.96
 538,600 42.04 42.36 41.57 1,100 1,800 -0.0
15/02/2023
42.04
 814,700 39.66 42.04 39.74 3,700 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |