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)
13/09/2023
39.02
 767,000 39.42 39.66 36.81 400 0 0.0
12/09/2023
39.42
 475,800 39.66 39.82 39.10 0 25,100 -1.2
11/09/2023
39.66
 680,800 39.62 40.10 39.34 0 31,500 -1.6
08/09/2023
39.62
 782,700 39.58 39.74 39.02 0 0 0
07/09/2023
39.58
 797,900 39.98 40.19 39.58 100 42,000 -2.1
06/09/2023
39.98
 635,500 39.98 40.06 39.54 0 0 0
05/09/2023
39.98
 696,400 39.90 40.23 39.58 0 21,800 -1.1
31/08/2023
39.90
 1,127,700 38.33 39.94 38.37 8,500 9,300 -0.0
30/08/2023
38.33
 766,600 38.05 38.46 37.81 0 0 0
29/08/2023
38.05
 662,600 38.17 38.29 37.81 1,100 64,000 -3.0
28/08/2023
38.17
 577,600 38.13 38.46 37.89 100 3,100 -0.1
25/08/2023
38.13
 435,400 38.62 38.62 37.89 200 100 0.0
24/08/2023
38.62
 363,000 38.54 38.62 38.13 0 19,800 -0.9
23/08/2023
38.54
 367,200 38.94 39.10 38.13 200 1,000 -0.0
22/08/2023
38.94
 503,500 38.62 39.18 37.89 0 47,100 -2.2
21/08/2023
38.62
 737,800 37.81 38.62 36.69 1,500 15,500 -0.7
18/08/2023
37.81
 633,300 39.66 39.66 36.89 3,200 2,700 0.0
17/08/2023
39.66
 1,067,300 39.90 39.98 38.86 3,100 28,500 -1.2
16/08/2023
39.90
 838,100 40.14 40.23 39.54 500 3,900 -0.2
15/08/2023
40.14
 639,400 40.95 41.03 40.14 7,600 46,500 -2.0
14/08/2023
40.95
 787,900 41.19 41.35 40.55 1,600 0 0.1
11/08/2023
41.19
 845,700 41.35 41.35 40.47 300 1,800 -0.1
10/08/2023
41.35
 1,298,000 41.51 41.91 40.79 0 34,500 -1.8
09/08/2023
41.51
 1,577,900 41.03 41.59 41.03 100 128,100 -6.6
08/08/2023
41.03
 582,700 40.71 41.11 40.55 0 2,600 -0.1
07/08/2023
40.71
 744,500 41.19 41.19 40.31 800 162,000 -8.1
04/08/2023
41.19
 487,200 41.27 41.27 40.87 800 10,900 -0.5
03/08/2023
41.27
 549,600 41.27 41.43 40.87 0 5,900 -0.3
02/08/2023
41.27
 551,600 41.59 41.59 40.95 2,100 8,300 -0.3
01/08/2023
41.59
 992,900 41.59 41.59 41.11 1,400 10,000 -0.4
31/07/2023
41.59
 468,500 41.67 41.75 41.03 0 11,200 -0.6
28/07/2023
41.67
 838,800 41.35 41.67 40.79 200 21,200 -1.1
27/07/2023
41.35
 488,400 41.91 41.91 40.95 400 22,900 -1.2
26/07/2023
41.91
 620,700 42.16 42.16 41.35 300 14,400 -0.7
25/07/2023
42.16
 958,400 42.40 42.40 41.43 200 26,900 -1.4
24/07/2023
42.40
 816,800 42.64 42.88 41.67 400 47,900 -2.5
21/07/2023
42.64
 463,400 42.88 43.20 42.00 0 24,100 -1.3
20/07/2023
42.88
 751,600 42.88 42.96 42.00 1,100 62,400 -3.2
19/07/2023
42.88
 529,600 43.93 44.17 42.48 0 24,900 -1.3
18/07/2023
43.93
 652,100 44.41 44.57 43.28 0 8,900 -0.5
17/07/2023
44.41
 997,100 43.28 44.49 43.36 0 106,600 -5.8
14/07/2023
43.28
 760,800 43.28 43.60 42.96 0 0 0
13/07/2023
43.28
 911,100 42.88 43.60 42.72 44,600 0 2.4
12/07/2023
42.88
 426,800 43.36 43.52 42.40 23,400 14,300 0.5
11/07/2023
43.36
 574,300 43.60 43.85 42.96 48,500 41,000 0.4
10/07/2023
43.60
 542,800 43.68 44.41 42.40 4,100 44,600 -2.2
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

Chính sách bảo mật | Điều khoản sử dụng |