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)
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
19/09/2022
32.84
 357,400 33.95 33.95 32.68 0 0 0.1
16/09/2022
33.95
 492,600 33.95 33.99 33.32 3,500 0 0.1
15/09/2022
33.95
 751,300 33.71 34.47 33.55 0 22 -0.0
14/09/2022
33.71
 443,200 33.71 34.27 32.52 30 36 -0.1
13/09/2022
33.71
 426,300 33.79 33.79 33.32 0 1 -0.1
12/09/2022
33.79
 449,800 34.90 34.90 33.79 2,000 53 -0.1
09/09/2022
34.90
 824,900 33.75 34.90 32.68 100 1,700 -0.1
08/09/2022
33.75
 412,600 33.71 34.47 33.16 0 0 -0.1
07/09/2022
33.71
 1,006,100 35.18 35.30 33.40 100 1,800 -0.1
06/09/2022
35.18
 805,900 35.02 35.30 34.98 0 0 -0.3
05/09/2022
35.02
 648,500 35.50 35.66 34.86 0 0 -0.3
31/08/2022
35.50
 909,300 35.70 35.70 34.90 1,000 7,400 -0.3
30/08/2022
35.70
 579,800 36.49 36.73 35.70 0 200 -0.0
29/08/2022
36.49
 695,200 37.36 37.36 35.30 500 200 0.0
26/08/2022
37.36
 1,122,200 37.68 37.96 36.89 100 20,900 -1.0
25/08/2022
37.68
 1,078,900 38.47 38.47 37.68 900 8,300 -0.4
24/08/2022
38.47
 1,254,200 38.55 38.63 38.00 6,300 26,600 -1.0
23/08/2022
38.55
 1,546,300 37.92 38.71 37.60 13,400 600 0.6
22/08/2022
37.92
 1,087,600 37.84 38.08 37.28 6,100 6,100 0
19/08/2022
37.84
 1,611,900 37.44 38.35 36.89 6,000 0 0.3
18/08/2022
37.44
 694,300 37.76 37.76 36.97 5,400 10,800 -0.3
17/08/2022
37.76
 1,072,800 37.68 38.23 37.20 400 19,100 -0.9
16/08/2022
37.68
 1,738,800 35.85 37.68 35.42 29,800 15,200 0.7
15/08/2022
35.85
 515,000 36.01 36.13 35.54 0 20,600 -0.9
12/08/2022
36.01
 507,600 36.45 36.45 35.66 0 7,700 -0.3
11/08/2022
36.45
 802,100 36.73 37.12 35.70 9,800 33,600 -1.1
10/08/2022
36.73
 808,500 36.25 36.93 36.21 25,100 0 1.2
09/08/2022
36.25
 1,019,000 35.50 36.49 35.46 34,300 0 1.6
08/08/2022
35.50
 604,500 35.70 35.85 35.22 1,800 6,800 -0.2
05/08/2022
35.70
 714,200 35.78 35.93 35.14 100 7,100 -0.3
04/08/2022
35.78
 879,200 35.70 36.33 35.26 0 26,200 -1.2
03/08/2022
35.70
 604,700 35.54 35.78 35.06 22,300 200 1.0
02/08/2022
35.54
 629,900 35.14 35.66 34.98 11,400 0 0.5
01/08/2022
35.14
 625,200 34.70 35.14 34.43 13,300 0 0.6
29/07/2022
34.70
 978,300 34.70 34.90 34.35 9,300 5,000 0.2
28/07/2022
34.70
 1,173,400 34.35 35.18 34.11 19,200 0 0.8
27/07/2022
34.35
 432,900 34.59 34.59 33.75 0 3,100 -0.1
26/07/2022
34.59
 838,200 34.27 34.59 33.20 0 124,900 -5.4
25/07/2022
34.27
 486,300 35.62 35.62 34.27 0 18,100 -0.8
22/07/2022
35.62
 517,000 36.01 36.57 35.54 7,800 500 -1.9
21/07/2022
36.01
 1,178,200 34.59 36.29 34.66 35,000 0 1.6
20/07/2022
34.59
 1,007,300 34.35 34.82 34.31 15,900 2,500 0.6
19/07/2022
34.35
 240,700 34.51 34.55 33.79 100 5,100 -0.2
18/07/2022
34.51
 342,800 34.35 34.66 34.03 0 10,900 -0.5
15/07/2022
34.35
 357,600 35.30 35.30 34.35 5,900 2,600 0.1
14/07/2022
35.30
 488,700 34.86 35.30 33.95 4,300 3,500 0.0
13/07/2022
34.86
 362,900 34.55 34.86 33.87 8,300 100 0.4
12/07/2022
34.55
 597,700 34.90 34.98 34.03 3,300 0 0.1
11/07/2022
34.90
 419,700 35.14 35.14 33.83 3,100 500 0.1
08/07/2022
35.14
 561,400 34.98 35.54 34.07 200 3,000 0.1
07/07/2022
34.98
 712,300 34.90 34.98 32.48 0 0 0.0
06/07/2022
34.90
 267,200 35.66 36.01 34.27 600 0 0.0
05/07/2022
35.66
 373,000 36.33 36.41 35.10 400 1,000 -0.0
04/07/2022
36.33
 121,200 36.89 37.12 36.25 0 3,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |