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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |