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)
01/07/2022
36.89
 320,800 36.89 36.89 34.98 500 5,000 -0.2
30/06/2022
36.89
 418,400 37.20 37.44 36.37 5,700 0 0.3
29/06/2022
37.20
 366,500 37.68 37.68 36.41 3,300 0 0.2
28/06/2022
37.68
 678,200 37.28 37.68 35.30 5,000 7,400 -0.1
27/06/2022
37.28
 302,600 36.89 37.60 36.89 1,700 0 0.1
24/06/2022
36.89
 532,000 35.85 37.68 34.90 0 200 -0.0
23/06/2022
35.85
 1,196,700 33.51 35.85 31.17 7,800 500 0.3
22/06/2022
33.51
 548,300 36.01 36.01 33.51 1,900 0 0.1
21/06/2022
36.01
 412,600 38.71 38.71 36.01 2,600 1,500 0.0
20/06/2022
38.71
 328,200 39.66 39.98 37.92 400 800 -0.0
17/06/2022
39.66
 617,600 39.90 39.90 37.28 600 0 0.0
16/06/2022
39.90
 817,800 40.06 40.22 38.83 0 0 0.0
15/06/2022
40.06
 509,400 40.06 40.38 38.12 600 500 0.0
14/06/2022
40.06
 702,700 40.85 40.85 38.95 1,400 0 0.1
13/06/2022
40.85
 891,900 41.96 41.96 39.03 600 2,800 -0.1
10/06/2022
41.96
 395,200 42.99 42.99 41.09 900 1,400 -0.0
09/06/2022
42.99
 240,100 43.39 43.55 42.44 0 8,000 -0.4
08/06/2022
43.39
 867,200 43.23 44.42 42.44 2,800 0 0.2
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/06/2022
43.23
 868,400 40.69 43.23 38.55 0 0 0
06/06/2022
40.70
 799,000 42.28 42.28 40.70 8,800 9,400 -0.0
03/06/2022
42.28
 797,100 42.77 43.04 41.32 300 2,200 -0.1
02/06/2022
42.77
 1,491,800 41.25 43.80 41.25 39,500 0 2.4
01/06/2022
41.25
 542,000 41.52 41.59 40.49 5,800 0 0.3
31/05/2022
41.52
 899,700 41.39 42.08 40.56 13,900 1,000 0.8
30/05/2022
41.39
 574,900 41.87 41.94 40.90 2,800 5,100 -0.1
27/05/2022
41.87
 581,500 41.87 42.35 41.32 100 0 0.0
26/05/2022
41.87
 451,100 41.39 42.01 41.32 1,200 0 0.1
25/05/2022
41.39
 785,800 40.70 41.46 40.14 5,800 0 0.3
24/05/2022
40.70
 390,000 40.63 40.70 38.83 1,400 100 0.1
23/05/2022
40.63
 489,900 40.70 40.70 38.63 1,200 1,500 -0.0
20/05/2022
40.70
 353,000 40.70 40.97 39.80 1,300 4,700 -0.2
19/05/2022
40.70
 214,000 40.70 40.70 39.32 1,100 3,200 -0.1
18/05/2022
40.70
 522,300 41.94 42.08 40.63 3,900 400 0.2
17/05/2022
41.94
 544,900 39.32 41.94 36.70 10,500 0 0.6
16/05/2022
39.32
 801,600 39.25 40.21 37.59 400 8,700 -0.5
13/05/2022
39.25
 518,800 42.15 42.15 39.25 8,800 9,100 -0.0
12/05/2022
42.15
 289,900 45.25 45.25 42.15 800 0 0.0
11/05/2022
45.25
 467,800 45.11 45.53 44.15 200 3,000 -0.2
10/05/2022
45.11
 1,151,100 43.66 45.11 40.63 9,700 100 0.6
09/05/2022
43.66
 520,400 46.90 46.90 43.66 4,700 8,400 -0.2
06/05/2022
46.90
 605,000 48.28 48.28 45.87 5,900 6,900 -0.1
05/05/2022
48.28
 435,600 48.90 49.18 47.46 1,200 1,900 -0.1
04/05/2022
48.90
 403,400 48.97 49.18 47.66 6,900 19,000 -0.8
29/04/2022
48.97
 691,500 48.08 48.97 47.18 8,400 1,500 0.5
28/04/2022
48.08
 300,200 48.28 48.77 47.25 100 0 0.0
27/04/2022
48.28
 475,500 48.28 48.97 45.87 100 0 0.0
26/04/2022
48.28
 1,324,700 46.21 48.28 43.04 37,200 0 2.4
25/04/2022
46.21
 776,700 49.66 50.28 46.21 400 19,100 -1.3
22/04/2022
49.66
 2,061,300 51.04 51.04 47.53 1,200 68,300 -4.9
21/04/2022
51.04
 1,577,100 51.73 51.73 48.15 100 66,500 -4.8
20/04/2022
51.73
 1,663,100 54.49 54.49 50.70 1,000 15,000 -1.1
19/04/2022
54.49
 1,718,300 54.35 54.84 53.60 7,000 5,300 0.1
18/04/2022
54.35
 1,718,300 53.80 55.04 52.56 2,700 21,300 -1.4
15/04/2022
53.80
 2,846,800 51.73 54.08 51.46 65,600 4,300 4.7
14/04/2022
51.73
 943,200 51.73 51.87 50.63 300 9,000 -0.6
13/04/2022
51.73
 1,201,000 49.66 51.73 48.42 0 500 -0.0
12/04/2022
49.66
 949,000 50.15 50.63 48.84 100 49,900 -3.6
08/04/2022
50.15
 715,600 51.94 51.94 49.66 500 57,800 -4.2
07/04/2022
51.94
 1,491,900 52.42 52.77 51.04 0 32,500 -2.4
06/04/2022
52.42
 1,079,300 52.42 52.84 51.66 150,500 12,400 10.4
05/04/2022
52.42
 1,008,500 52.42 52.42 51.32 150,400 13,100 10.3
04/04/2022
52.42
 885,600 52.56 53.32 52.01 0 100 -0.0
01/04/2022
52.56
 1,514,300 52.08 52.63 51.39 58,000 2,000 4.2
31/03/2022
52.08
 1,017,200 52.77 52.97 51.18 2,500 100 0.2
30/03/2022
52.77
 1,283,000 53.11 53.18 51.73 200 2,900 -0.2
29/03/2022
53.11
 1,369,200 51.87 53.25 51.87 15,400 14,600 0.1
28/03/2022
51.87
 1,058,800 51.32 51.87 50.42 5,900 1,500 0.3
25/03/2022
51.32
 1,271,900 49.46 51.32 49.11 17,700 1,000 1.2
24/03/2022
49.46
 859,500 49.11 49.73 48.84 0 1,700 -0.1
23/03/2022
49.11
 1,022,500 49.11 50.22 48.77 21,100 9,800 0.8
22/03/2022
49.11
 943,200 48.56 49.39 48.49 45,700 0 3.3
21/03/2022
48.56
 628,700 48.97 49.25 48.42 9,900 500 0.7
18/03/2022
48.97
 813,400 49.59 49.87 48.77 0 600 -0.0
17/03/2022
49.59
 893,800 49.66 50.15 48.90 100 300 -0.0
16/03/2022
49.66
 792,900 49.25 50.22 49.18 0 1,500 -0.1
15/03/2022
49.25
 958,400 49.66 50.01 48.42 0 34,100 -2.4
14/03/2022
49.66
 752,500 50.91 50.91 49.39 200 0 0.0
11/03/2022
50.91
 2,236,000 48.63 51.46 48.22 87,300 1,200 6.3
10/03/2022
48.63
 1,225,100 47.59 49.11 47.25 70,300 0 4.9
09/03/2022
47.59
 1,160,400 49.25 49.25 46.77 300 0 0.0
08/03/2022
49.25
 1,098,200 50.35 50.35 48.22 600 29,800 -2.1
07/03/2022
50.35
 1,195,200 50.35 50.84 48.97 0 16,500 -1.2
04/03/2022
50.35
 969,400 50.35 50.70 49.32 14,200 31,600 -1.2
03/03/2022
50.35
 1,867,500 49.18 51.11 48.84 3,100 15,100 -0.9
02/03/2022
49.18
 1,042,800 48.56 50.22 47.80 2,400 20,600 -1.3
01/03/2022
48.56
 1,771,000 46.70 48.56 46.21 43,900 4,700 2.7
28/02/2022
46.70
 891,000 46.21 46.90 45.80 0 33,500 -2.2
25/02/2022
46.21
 1,438,900 46.21 46.97 45.87 30,000 0 2.0
24/02/2022
46.21
 754,200 46.35 47.11 45.18 4,900 4,300 0.0
23/02/2022
46.35
 1,133,500 46.21 46.56 45.46 12,900 0 0.9
22/02/2022
46.21
 424,400 46.84 46.84 45.80 0 0 0
21/02/2022
46.84
 695,000 46.70 47.04 46.56 4,700 900 0.3
18/02/2022
46.70
 886,900 46.42 47.39 46.15 48,600 200 3.3
17/02/2022
46.42
 628,500 46.63 46.84 45.39 200 600 -0.0
16/02/2022
46.63
 772,800 47.59 47.59 46.08 54,800 2,900 3.5
15/02/2022
47.59
 754,700 47.73 47.80 46.77 190,500 5,700 12.7
14/02/2022
47.73
 494,400 47.80 47.94 46.56 35,600 400 2.4
11/02/2022
47.80
 1,504,000 47.59 48.97 46.84 149,800 11,100 9.7
10/02/2022
47.59
 1,160,300 46.84 47.94 45.87 246,900 500 16.9
09/02/2022
46.84
 625,100 46.90 47.46 46.08 187,900 0 12.8

Chính sách bảo mật | Điều khoản sử dụng |