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

46.25
0.65
(1.43%)
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
(2024-10-22) 		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)
13/11/2008
2.13
 1,790 2.05 2.13 2.13 0 0 0
12/11/2008
2.05
 15,430 1.96 2.05 2.05 0 0 0
11/11/2008
1.96
 39,370 2.03 2.03 1.94 200 0 0
10/11/2008
2.03
 40,930 1.99 2.05 1.99 0 0 0
07/11/2008
1.99
 100,440 2.07 2.07 1.99 0 0 0
06/11/2008
2.07
 82,210 2.18 2.18 2.07 0 0 0
05/11/2008
2.18
 69,780 2.09 2.18 2.15 1,000 0 0
04/11/2008
2.09
 57,930 2.01 2.09 1.96 1,000 0 0
03/11/2008
2.01
 55,800 2.11 2.11 2.01 0 0 0
31/10/2008
2.11
 29,860 2.11 2.15 2.07 40 0 0
30/10/2008
2.11
 62,630 2.05 2.11 2.01 0 0 0
29/10/2008
2.05
 55,830 1.96 2.05 1.99 0 0 0
28/10/2008
1.96
 120,990 2.05 2.05 1.96 0 0 0
27/10/2008
2.05
 84,370 2.15 2.15 2.05 0 0 0
24/10/2008
2.15
 32,290 2.18 2.18 2.15 0 0 0
23/10/2008
2.18
 79,920 2.28 2.28 2.18 0 0 0
22/10/2008
2.28
 22,930 2.30 2.30 2.20 0 0 0
21/10/2008
2.30
 54,090 2.22 2.32 2.24 0 0 0
20/10/2008
2.22
 32,830 2.32 2.32 2.22 0 0 0
17/10/2008
2.32
 78,880 2.28 2.37 2.24 0 0 0
16/10/2008
2.28
 64,290 2.39 2.39 2.28 0 0 0
15/10/2008
2.39
 148,170 2.28 2.39 2.32 1,000 0 0
14/10/2008
2.28
 21,500 2.18 2.28 2.28 0 20,000 0
13/10/2008
2.18
 79,280 2.26 2.32 2.15 0 0 0
10/10/2008
2.26
 106,980 2.22 2.28 2.18 2,000 100 0
09/10/2008
2.22
 207,520 2.32 2.43 2.22 0 150,930 0
08/10/2008: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
08/10/2008
2.32
 190,800 2.43 2.51 2.32 0 100,000 0
07/10/2008
2.43
 78,890 2.55 2.55 2.43 0 39,940 0
06/10/2008
2.55
 193,080 2.66 2.66 2.55 0 51,430 0
03/10/2008
2.66
 186,050 2.55 2.66 2.55 0 0 0
02/10/2008
2.55
 122,670 2.43 2.55 2.43 0 0 0
01/10/2008
2.43
 66,920 2.47 2.53 2.37 0 0 0
30/09/2008
2.47
 40,060 2.58 2.58 2.47 500 0 0
29/09/2008
2.58
 149,950 2.70 2.70 2.58 0 0 0
26/09/2008
2.70
 95,820 2.70 2.82 2.62 0 0 0
25/09/2008
2.70
 64,620 2.64 2.76 2.64 0 0 0
24/09/2008
2.64
 104,450 2.78 2.78 2.64 2,000 0 0
23/09/2008
2.78
 245,600 2.91 2.91 2.78 1,000 0 0
22/09/2008
2.91
 45,480 2.78 2.91 2.91 400 0 0
19/09/2008
2.78
 204,330 2.66 2.78 2.62 0 1,600 0
18/09/2008
2.66
 45,800 2.80 2.80 2.66 5,030 0 0
17/09/2008
2.80
 18,560 2.93 2.93 2.80 0 0 0
16/09/2008
2.93
 39,960 3.07 3.07 2.93 2,000 0 0
15/09/2008
3.07
 439,970 3.01 3.15 2.88 2,000 0 0
12/09/2008
3.01
 39,800 3.17 3.17 3.01 0 0 0
11/09/2008
3.17
 47,100 3.32 3.32 3.17 0 0 0
10/09/2008
3.32
 251,090 3.50 3.54 3.32 1,200 1,000 0
09/09/2008
3.50
 522,470 3.67 3.85 3.50 500 47,500 0
08/09/2008
3.67
 526,840 3.85 3.85 3.67 2,200 0 0
05/09/2008
3.85
 525,020 3.67 3.85 3.79 0 0 0
04/09/2008
3.67
 255,590 3.50 3.67 3.67 0 0 0
03/09/2008
3.50
 26,530 3.34 3.50 3.50 0 0 0
29/08/2008
3.34
 448,000 3.19 3.34 3.21 200 0 0
28/08/2008
3.19
 998,140 3.05 3.19 3.05 23,730 1,000 0
27/08/2008
3.05
 133,970 2.91 3.05 3.05 44,560 0 0
26/08/2008
2.91
 239,270 2.78 2.91 2.91 19,000 218,090 0
25/08/2008
2.78
 107,380 2.66 2.78 2.78 0 1,500 0
22/08/2008
2.66
 337,800 2.55 2.66 2.57 2,500 900 0
21/08/2008
2.55
 250,870 2.43 2.55 2.37 2,570 6,120 0
20/08/2008
2.43
 124,280 2.55 2.55 2.43 0 0 0
19/08/2008
2.55
 125,270 2.66 2.66 2.55 0 3,000 0
18/08/2008
2.66
 143,970 2.58 2.70 2.58 0 0 0
15/08/2008
2.58
 200,400 2.53 2.58 2.57 900 0 0
14/08/2008
2.53
 149,720 2.47 2.53 2.45 0 0 0
13/08/2008
2.47
 140,250 2.47 2.51 2.41 5,700 0 0
12/08/2008
2.47
 161,210 2.41 2.47 2.41 3,000 0 0
11/08/2008
2.41
 19,810 2.35 2.41 2.41 0 0 0
08/08/2008
2.35
 90,880 2.35 2.39 2.29 4,000 1,590 0
07/08/2008
2.35
 392,390 2.35 2.39 2.29 4,500 300 0
06/08/2008
2.35
 14,910 2.41 2.41 2.35 0 0 0
05/08/2008
2.41
 1,960 2.47 2.47 2.41 0 0 0
04/08/2008
2.47
 12,860 2.53 2.53 2.47 1,000 0 0
01/08/2008
2.53
 74,850 2.60 2.60 2.53 50,500 0 0
31/07/2008
2.60
 6,060 2.68 2.68 2.60 1,000 0 0
30/07/2008
2.68
 102,380 2.76 2.76 2.68 3,040 0 0
29/07/2008
2.76
 237,160 2.76 2.84 2.72 0 0 0
28/07/2008
2.76
 245,350 2.84 2.90 2.76 0 61,000 0
25/07/2008
2.84
 3,850 2.91 2.91 2.84 1,000 0 0
24/07/2008
2.91
 18,590 2.99 2.99 2.91 400 0 0
23/07/2008
2.99
 750 3.07 3.07 2.99 0 0 0
22/07/2008
3.07
 50 3.15 3.15 3.07 0 0 0
21/07/2008
3.15
 19,340 3.23 3.23 3.15 0 0 0
18/07/2008
3.23
 616,150 3.30 3.40 3.21 40,500 1,700 0
17/07/2008
3.30
 54,370 3.23 3.30 3.30 0 1,000 0
16/07/2008
3.23
 503,320 3.15 3.23 3.07 21,820 38,000 0
15/07/2008
3.15
 62,700 3.07 3.15 3.15 0 0 0
14/07/2008
3.07
 21,500 2.99 3.07 3.07 0 0 0
11/07/2008
2.99
 41,450 2.91 2.99 2.99 0 0 0
10/07/2008
2.91
 259,720 2.84 2.91 2.86 135,090 0 0
09/07/2008
2.84
 194,070 2.76 2.84 2.80 0 0 0
08/07/2008
2.76
 142,030 2.68 2.76 2.60 31,000 1,100 0
07/07/2008
2.68
 325,140 2.76 2.84 2.68 79,700 2,600 0
04/07/2008
2.76
 41,390 2.68 2.76 2.76 0 6,600 0
03/07/2008
2.68
 135,180 2.60 2.68 2.68 0 0 0
02/07/2008
2.60
 263,260 2.55 2.60 2.53 90 300 0
01/07/2008
2.55
 175,970 2.49 2.55 2.53 0 0 0
30/06/2008
2.49
 212,240 2.55 2.55 2.49 5,000 0 0
27/06/2008
2.55
 144,420 2.57 2.60 2.51 3,000 0 0
26/06/2008
2.57
 132,540 2.64 2.72 2.57 6,900 32,690 0
25/06/2008
2.64
 63,550 2.58 2.64 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |