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

46.35
0.10
(0.22%)
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)
13/04/2009
2.22
 4,800 2.11 2.22 2.22 0 0 0
10/04/2009
2.11
 13,260 2.03 2.11 2.11 0 0 0
09/04/2009
2.03
 447,010 1.94 2.03 1.96 0 0 0
08/04/2009
1.94
 1,016,420 1.86 1.94 1.86 200 6,000 0
07/04/2009
1.86
 20,610 1.77 1.86 1.86 0 0 0
03/04/2009
1.77
 42,710 1.69 1.77 1.77 0 0 0
02/04/2009
1.69
 108,250 1.63 1.69 1.69 0 0 0
01/04/2009
1.63
 336,980 1.56 1.63 1.56 6,000 0 0
31/03/2009
1.56
 85,640 1.54 1.56 1.52 0 0 0
30/03/2009
1.54
 125,670 1.58 1.58 1.52 0 0 0
27/03/2009
1.58
 369,710 1.52 1.58 1.52 0 0 0
26/03/2009
1.52
 219,590 1.54 1.56 1.50 0 0 0
25/03/2009
1.54
 90,320 1.50 1.54 1.50 30 0 0
24/03/2009
1.50
 104,110 1.44 1.50 1.48 0 0 0
23/03/2009
1.44
 51,450 1.48 1.48 1.44 100 0 0
20/03/2009
1.48
 55,980 1.50 1.54 1.48 0 0 0
19/03/2009
1.50
 165,390 1.56 1.56 1.50 0 0 0
18/03/2009
1.56
 229,980 1.58 1.61 1.56 1,000 0 0
17/03/2009
1.58
 146,740 1.54 1.58 1.54 0 0 0
16/03/2009
1.54
 79,530 1.52 1.56 1.52 0 0 0
13/03/2009
1.52
 93,530 1.50 1.54 1.48 100 0 0
12/03/2009
1.50
 410,110 1.56 1.61 1.50 0 860 0
11/03/2009
1.56
 309,420 1.58 1.65 1.52 0 0 0
10/03/2009
1.58
 26,210 1.52 1.58 1.58 0 0 0
09/03/2009
1.52
 142,630 1.46 1.52 1.50 0 0 0
06/03/2009
1.46
 244,330 1.39 1.46 1.39 0 5,000 0
05/03/2009
1.39
 176,100 1.37 1.44 1.39 0 0 0
04/03/2009
1.37
 134,450 1.31 1.37 1.31 0 0 0
03/03/2009
1.31
 37,710 1.29 1.33 1.29 0 0 0
02/03/2009
1.29
 85,500 1.27 1.29 1.25 0 0 0
27/02/2009
1.27
 87,700 1.29 1.33 1.25 0 0 0
26/02/2009
1.29
 114,200 1.35 1.35 1.29 0 0 0
25/02/2009
1.35
 82,400 1.29 1.35 1.31 0 0 0
24/02/2009
1.29
 69,790 1.35 1.35 1.29 0 0 0
23/02/2009
1.35
 93,550 1.42 1.42 1.35 0 800 0
20/02/2009
1.42
 37,720 1.44 1.44 1.39 0 0 0
19/02/2009
1.44
 43,900 1.50 1.50 1.44 0 0 0
18/02/2009
1.50
 62,750 1.56 1.56 1.50 0 0 0
17/02/2009
1.56
 186,190 1.56 1.63 1.56 0 0 0
16/02/2009
1.56
 10,510 1.50 1.56 1.56 0 0 0
13/02/2009
1.50
 85,860 1.44 1.50 1.39 0 0 0
12/02/2009
1.44
 67,550 1.50 1.50 1.44 0 20,000 0
11/02/2009
1.50
 14,090 1.54 1.54 1.48 0 0 0
10/02/2009
1.54
 7,460 1.58 1.58 1.54 0 0 0
09/02/2009
1.58
 31,190 1.58 1.61 1.56 0 0 0
06/02/2009
1.58
 18,590 1.56 1.58 1.52 0 0 0
05/02/2009
1.56
 38,980 1.63 1.65 1.56 0 0 0
04/02/2009
1.63
 14,730 1.63 1.63 1.61 0 400 0
03/02/2009
1.63
 24,990 1.71 1.71 1.63 220 0 0
02/02/2009
1.71
 5,600 1.75 1.75 1.71 0 0 0
23/01/2009
1.75
 20,700 1.77 1.82 1.75 0 15,000 0
22/01/2009
1.77
 26,310 1.77 1.80 1.75 0 20,000 0
21/01/2009
1.77
 17,810 1.77 1.80 1.77 0 0 0
20/01/2009
1.77
 32,680 1.80 1.82 1.77 0 0 0
19/01/2009
1.80
 18,350 1.84 1.84 1.80 0 0 0
16/01/2009
1.84
 10,020 1.82 1.86 1.84 0 0 0
15/01/2009
1.82
 13,410 1.84 1.84 1.82 0 0 0
14/01/2009
1.84
 17,220 1.84 1.84 1.82 0 0 0
13/01/2009
1.84
 34,800 1.84 1.84 1.80 0 0 0
12/01/2009
1.84
 59,630 1.84 1.84 1.80 0 0 0
09/01/2009
1.84
 39,110 1.86 1.86 1.84 0 0 0
08/01/2009
1.86
 53,220 1.88 1.90 1.86 0 0 0
07/01/2009
1.88
 78,990 1.88 1.94 1.88 0 0 0
06/01/2009
1.88
 19,640 1.86 1.88 1.86 0 0 0
05/01/2009
1.86
 26,290 1.86 1.90 1.77 0 0 0
02/01/2009
1.86
 32,330 1.84 1.86 1.80 0 0 0
31/12/2008
1.84
 41,670 1.90 1.90 1.84 1,500 0 0
30/12/2008
1.90
 55,370 1.86 1.90 1.84 0 0 0
29/12/2008
1.86
 14,630 1.84 1.88 1.84 0 0 0
26/12/2008
1.84
 40,600 1.75 1.84 1.80 0 0 0
25/12/2008
1.75
 18,860 1.73 1.80 1.73 0 0 0
24/12/2008
1.73
 26,000 1.77 1.77 1.73 0 0 0
23/12/2008
1.77
 35,640 1.86 1.86 1.77 0 0 0
22/12/2008
1.86
 45,960 1.86 1.88 1.82 0 0 0
19/12/2008
1.86
 31,320 1.86 1.88 1.84 3,000 0 0
18/12/2008
1.86
 19,410 1.88 1.88 1.84 0 0 0
17/12/2008
1.88
 24,820 1.82 1.88 1.77 0 0 0
16/12/2008
1.82
 47,010 1.90 1.90 1.82 0 0 0
15/12/2008
1.90
 38,490 1.90 1.96 1.90 0 0 0
12/12/2008
1.90
 87,600 1.82 1.90 1.86 0 0 0
11/12/2008
1.82
 14,000 1.80 1.86 1.77 0 0 0
10/12/2008
1.80
 38,020 1.88 1.90 1.80 0 0 0
09/12/2008
1.88
 28,250 1.86 1.90 1.84 0 0 0
08/12/2008
1.86
 80,680 1.94 1.94 1.86 0 0 0
05/12/2008
1.94
 140,770 2.01 2.01 1.92 0 3,150 0
04/12/2008
2.01
 53,860 2.01 2.05 1.99 0 0 0
03/12/2008
2.01
 42,400 1.99 2.01 1.96 0 0 0
02/12/2008
1.99
 49,620 2.05 2.05 1.99 0 0 0
01/12/2008
2.05
 96,140 2.01 2.07 1.96 0 0 0
28/11/2008
2.01
 47,940 1.92 2.01 1.99 0 0 0
27/11/2008
1.92
 119,290 2.01 2.01 1.92 100 20,000 0
26/11/2008
2.01
 60,840 2.07 2.11 2.01 0 0 0
25/11/2008
2.07
 79,850 2.03 2.11 2.01 0 0 0
24/11/2008
2.03
 269,240 2.07 2.09 2.01 0 0 0
21/11/2008
2.07
 29,770 2.18 2.18 2.07 0 0 0
20/11/2008
2.18
 8,520 2.28 2.28 2.18 1,000 0 0
19/11/2008
2.28
 173,690 2.39 2.39 2.28 0 6,660 0
18/11/2008
2.39
 656,270 2.34 2.45 2.34 3,150 1,000 0
17/11/2008
2.34
 302,000 2.24 2.34 2.34 0 2,000 0
14/11/2008
2.24
 25,450 2.13 2.24 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |