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)
14/02/2023
39.66
 554,000 38.04 39.66 37.68 3,700 2,000 0.1
13/02/2023
38.04
 265,400 39.27 39.27 37.52 0 2,200 -0.1
10/02/2023
39.27
 713,700 39.34 39.58 38.15 0 0 0.1
09/02/2023
39.34
 915,600 39.27 40.14 38.87 3,810 1,000 0.1
08/02/2023
39.27
 922,800 38.08 39.46 38.08 2,202 0 0.1
07/02/2023
38.08
 602,800 38.15 38.35 37.56 5,900 0 0.3
06/02/2023
38.15
 687,300 38.00 38.47 37.12 0 1,300 -0.1
03/02/2023
38.00
 1,079,500 37.64 38.71 36.97 70 0 0.0
02/02/2023
37.64
 1,135,000 38.23 38.71 35.85 1,410 11,700 -0.5
01/02/2023
38.23
 632,100 39.66 40.14 37.28 1,810 19,500 -0.9
31/01/2023
39.66
 1,653,800 42.28 42.28 39.34 6,700 11,600 -0.2
30/01/2023
42.28
 1,326,500 43.55 43.55 40.53 7,950 15,801 -0.4
27/01/2023
43.55
 484,500 46.80 47.04 43.55 1,000 6,500 -0.3
19/01/2023
46.80
 503,700 45.77 47.20 45.77 18,500 4,100 0.8
18/01/2023
45.77
 1,024,400 42.84 45.77 42.12 17,600 4,800 0.7
17/01/2023
42.84
 248,800 42.84 43.31 42.60 3,600 8,600 -0.3
16/01/2023
42.84
 72,200 42.99 43.15 41.65 0 4,605 -0.2
13/01/2023
42.99
 434,500 43.23 43.39 41.25 0 19,800 -1.1
12/01/2023
43.23
 353,700 43.15 43.63 42.99 10,700 10,800 -0.0
11/01/2023
43.15
 379,200 42.99 43.39 42.91 0 4,552 -0.2
10/01/2023
42.99
 373,800 42.76 43.07 42.20 38,200 600 2.0
09/01/2023
42.76
 256,000 42.04 42.99 42.12 43,000 1,000 2.3
06/01/2023
42.04
 635,100 42.99 43.47 41.33 400 3,100 -0.1
05/01/2023
42.99
 284,500 43.39 43.55 42.76 2,200 10,500 -0.4
04/01/2023
43.39
 268,200 43.63 44.26 42.84 0 14,700 -0.8
03/01/2023
43.63
 602,800 42.04 43.63 41.17 39,600 4,400 1.9
30/12/2022
42.04
 305,200 40.06 42.04 39.03 200 4,000 -0.2
29/12/2022
40.06
 205,400 40.30 40.38 38.95 300 13,400 -0.7
28/12/2022
40.30
 349,100 40.93 41.01 39.90 900 23,500 -1.1
27/12/2022
40.93
 551,700 38.31 40.93 35.70 63,900 5,600 3.0
26/12/2022
38.31
 402,700 41.17 41.25 38.31 3,900 9,300 -0.3
23/12/2022
41.17
 358,000 42.04 42.04 40.38 500 22,500 -1.1
22/12/2022
42.04
 442,000 42.84 45.14 41.88 300 23,100 -1.2
21/12/2022
42.84
 601,900 42.44 43.15 41.72 3,300 1,900 0.1
20/12/2022
42.44
 610,800 42.44 42.60 40.22 21,300 2,200 1.0
19/12/2022
42.44
 618,500 42.84 42.84 41.49 12,600 4,100 0.5
16/12/2022
42.84
 848,800 43.15 43.79 42.04 7,500 400 0.4
15/12/2022
43.15
 481,200 43.39 43.47 42.28 24,126 700 1.3
14/12/2022
43.39
 671,400 43.63 44.74 42.44 1,000 7,400 -0.4
13/12/2022
43.63
 823,400 42.04 43.63 41.57 83,000 1,900 4.5
12/12/2022
42.04
 1,372,700 42.04 44.26 40.85 3,800 9,300 -0.3
09/12/2022
42.04
 1,326,200 39.31 42.04 39.42 17,000 3,200 0.7
08/12/2022
39.31
 1,699,100 36.77 39.31 36.49 40,100 800 1.9
07/12/2022
36.77
 316,200 36.81 36.89 36.25 10,600 3,200 0.3
06/12/2022
36.81
 442,900 36.85 36.89 36.33 55,300 5,700 2.3
05/12/2022
36.85
 338,000 36.85 37.28 36.21 5,100 5,142 -0.0
02/12/2022
36.85
 457,800 36.89 36.97 36.21 7,000 1,800 0.2
01/12/2022
36.89
 492,100 36.89 37.68 36.49 81,400 2,200 3.7
30/11/2022
36.89
 717,000 36.89 37.04 36.33 2,100 0 0.1
29/11/2022
36.89
 611,200 36.89 37.36 36.09 72,600 5,700 3.1
28/11/2022
36.89
 400,100 35.93 37.68 35.70 64,500 200 3.0
25/11/2022
35.93
 442,300 35.58 35.93 34.98 800 4,100 -0.1
24/11/2022
35.58
 249,700 35.58 35.66 35.14 5,000 4,163 0.0
23/11/2022
35.58
 474,100 35.62 36.01 34.90 3,200 4,500 -0.1
22/11/2022
35.62
 652,900 35.62 36.17 35.26 14,800 0 0.7
21/11/2022
35.62
 408,900 35.62 35.66 35.14 4,100 2,000 0.1
18/11/2022
35.62
 419,800 35.70 35.85 35.10 4,500 30 0.2
17/11/2022
35.70
 427,500 35.66 36.05 34.11 2,200 125 0.1
16/11/2022
35.66
 361,200 35.66 35.74 33.75 2,000 0 0.1
15/11/2022
35.66
 566,700 36.13 36.13 33.71 900 0 0.0
14/11/2022
36.13
 356,400 33.79 36.13 32.17 2,500 16,100 -0.6
11/11/2022
33.79
 423,700 33.32 33.79 32.13 0 5,000 -0.2
10/11/2022
33.32
 290,600 33.47 33.47 32.28 11,000 2,100 0.4
09/11/2022
33.47
 447,500 32.92 33.55 31.97 0 1,100 -0.0
08/11/2022
32.92
 273,200 32.52 33.12 30.30 23,300 900 0.9
07/11/2022
32.52
 397,000 32.48 33.32 30.94 13,300 91 0.5
04/11/2022
32.48
 737,800 34.90 34.90 32.48 900 1,900 -0.0
03/11/2022
34.90
 598,900 34.70 35.06 33.32 205,200 1,960 8.9
02/11/2022
34.70
 258,900 34.74 34.82 34.27 0 0 0.8
01/11/2022
34.74
 421,000 34.82 34.86 34.27 18,500 700 0.8
31/10/2022
34.82
 211,000 34.55 34.86 33.99 90,700 0 4.0
28/10/2022
34.55
 335,400 35.02 35.14 34.47 1,900 95 0.1
27/10/2022
35.02
 403,000 32.92 35.02 32.92 5,100 200 0.2
26/10/2022
32.92
 138,900 33.71 33.95 32.92 900 0 0.0
25/10/2022
33.71
 393,800 33.63 34.82 32.76 2,000 11,500 -0.4
24/10/2022
33.63
 503,400 34.11 34.11 31.73 0 1,100 -0.0
21/10/2022
34.11
 532,200 34.90 34.90 32.64 500 4,200 -0.2
20/10/2022
34.90
 683,800 34.82 35.02 34.43 0 3,200 -0.1
19/10/2022
34.82
 284,000 34.90 34.98 34.39 3,400 10,200 -0.3
18/10/2022
34.90
 988,400 34.82 35.30 34.51 2,500 3,500 -0.0
17/10/2022
34.82
 615,400 35.22 35.22 34.27 3,200 112 0.1
14/10/2022
35.22
 919,400 34.90 35.30 34.78 15,900 200 0.7
13/10/2022
34.90
 1,058,000 34.51 34.90 33.87 0 1,100 -0.0
12/10/2022
34.51
 744,700 33.32 34.51 32.28 1,700 4,000 -0.1
11/10/2022
33.32
 329,000 34.07 34.07 32.68 0 3,579 -0.2
10/10/2022
34.07
 410,100 33.63 34.11 32.28 2,400 1 0.1
07/10/2022
33.63
 440,100 33.63 33.63 31.89 3,400 2,900 0.0
06/10/2022
33.63
 305,000 33.95 33.95 32.52 2,300 0 0.1
05/10/2022
33.95
 709,400 32.52 33.95 32.52 1,800 2,909 -0.0
04/10/2022
32.52
 595,600 34.07 34.07 31.97 7,900 400 0.3
03/10/2022
34.07
 611,100 34.27 34.27 31.89 4,600 0 0.2
30/09/2022
34.27
 947,600 33.32 34.27 31.02 12,900 16,800 -0.2
29/09/2022
33.32
 581,800 34.11 34.27 33.32 0 1,661 -0.1
28/09/2022
34.11
 506,100 34.27 34.35 33.32 0 24,100 -1.0
27/09/2022
34.27
 623,000 34.11 34.43 33.55 16,200 6,200 0.4
26/09/2022
34.11
 592,000 34.27 34.27 32.76 500 8,800 -0.4
23/09/2022
34.27
 574,900 34.11 34.43 33.79 18,500 21 0.8
22/09/2022
34.11
 734,100 33.32 34.11 33.00 6,200 0 0.3
21/09/2022
33.32
 488,000 33.63 33.79 33.32 2,800 0 0.1
20/09/2022
33.63
 640,300 32.84 33.79 32.52 100 211 -0.0

Chính sách bảo mật | Điều khoản sử dụng |