CTCP Chứng khoán Thành Công (tci)

9.50
-0.11
(-1.14%)
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
(2024-04-10) 		0.74 6.75% 4,477,400 -1,800 0.0
9.48
12.40
9.50
2 tháng
(2024-03-11) 		0.17 1.49% 16,464,100 -477,200 -6.4
9.48
12.40
9.50
3 tháng
(2024-02-15) 		0.17 1.49% 27,903,600 112,900 1.5
9.48
12.40
9.50
6 tháng
(2023-11-13) 		2.62 28.81% 74,888,500 5,483,527 69.5
9.08
12.66
9.50
12 tháng
(2023-05-16) 		3.84 48.85% 161,066,105 5,312,527 67.6
7.77
12.66
9.50
24 tháng
(2022-05-23) 		3.05 35.32% 235,422,737 5,292,592 67.4
4.37
12.66
9.50
36 tháng
(2021-05-26) 		4.71 67.34% 390,457,082 5,717,972 74.1
4.37
25.94
9.50
60 tháng
(2019-06-06) 		8.03 219.04% 396,884,929 5,640,272 73.6
1.83
25.94
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2023
12.40
 249,100 12.30 12.40 12.10 0 0 0
18/12/2023
12.20
 280,729 12.20 12.30 12 0 0 0
15/12/2023
12.30
 469,880 12.30 12.50 12 0 0 0
14/12/2023
12.30
 830,020 12.50 12.60 12.10 0 0 0
13/12/2023
12.40
 698,508 12.80 12.80 12.30 0 0 0
12/12/2023
12.70
 310,596 12.70 12.80 12.60 0 0 0
11/12/2023
12.70
 585,661 12.90 13 12.50 0 0 0
08/12/2023
12.90
 884,129 13.20 13.20 12.70 0 0 0
07/12/2023
13.10
 1,553,667 13.50 13.60 12.80 0 0 0
06/12/2023
13.60
 1,022,852 13.70 13.70 13.30 0 0 0
05/12/2023
13.60
 1,076,198 13.80 13.90 13.50 0 0 0
04/12/2023
13.80
 3,359,218 12.50 13.80 12.50 0 0 0
01/12/2023
12.50
 614,846 12.70 12.80 12.30 0 0 0
30/11/2023
12.60
 675,006 13 13 12.50 0 0 0
29/11/2023
13
 2,277,700 12.80 13.30 12.70 0 0 0
28/11/2023
12.60
 2,440,542 11.70 12.70 11.70 0 0 0
27/11/2023
11.80
 642,773 11.40 11.80 11.40 0 0 0
24/11/2023
11.70
 1,249,081 11.30 11.70 11.10 0 0 0
23/11/2023
11.30
 828,531 11.70 11.80 11 0 0 0
22/11/2023
11.80
 629,203 11.50 11.80 11.40 0 0 0
21/11/2023
11.40
 504,566 11.50 11.70 11.20 0 0 0
20/11/2023
11.50
 545,628 11 11.50 10.60 0 0 0
17/11/2023
11.20
 2,715,052 10.60 12 10.60 0 0 0
16/11/2023
10.70
 305,250 10.70 10.70 10.50 0 0 0
15/11/2023
10.70
 626,169 10.70 11 10.60 0 0 0
14/11/2023
10.70
 766,749 10.50 10.80 10.50 0 0 0
13/11/2023
10.40
 287,849 10.40 10.60 10.40 0 0 0
10/11/2023
10.40
 652,790 10.50 10.80 10.20 0 0 0
09/11/2023
10.50
 836,568 10.70 10.90 10.50 0 0 0
08/11/2023
10.60
 660,292 9.90 10.70 9.90 0 0 0
07/11/2023
10
 211,947 10 10.20 9.90 0 0 0
06/11/2023
10
 128,145 10.20 10.20 9.90 0 0 0
03/11/2023
10
 136,300 10.10 10.20 9.90 0 0 0
02/11/2023
10.10
 542,749 9.60 10.40 9.60 0 0 0
01/11/2023
9.50
 236,970 9.30 9.70 9.10 0 0 0
31/10/2023
9.10
 291,070 9.60 9.60 8.90 0 0 0
30/10/2023
9.40
 192,926 9.70 9.70 9.30 0 0 0
27/10/2023
9.80
 418,237 9.50 9.90 9.50 0 0 0
26/10/2023
9.60
 1,049,230 10.40 10.40 9.30 0 0 0
25/10/2023
10.40
 197,215 10.50 10.50 10.30 0 0 0
24/10/2023
10.50
 183,807 10.40 10.60 10.40 0 0 0
23/10/2023
10.40
 302,355 10.30 10.60 10.30 0 0 0
20/10/2023
10.50
 254,266 10.20 10.50 10 0 0 0
19/10/2023
10.20
 442,671 10.40 10.40 10 0 0 0
18/10/2023
10.40
 724,435 10.60 10.70 10.10 0 0 0
17/10/2023
10.60
 550,399 11 11.20 10.50 0 0 0
16/10/2023
10.90
 304,405 11.10 11.30 10.90 0 0 0
13/10/2023
11.20
 533,740 10.80 11.20 10.80 0 0 0
12/10/2023
10.90
 306,630 11 11.20 10.90 0 0 0
11/10/2023
11.10
 523,426 10.70 11.10 10.60 0 0 0
10/10/2023
10.60
 470,491 10.70 10.80 10.60 0 0 0
09/10/2023
10.60
 344,341 10.30 10.60 10.30 0 0 0
06/10/2023
10.40
 904,404 10 10.50 9.90 0 0 0
05/10/2023
10.10
 343,502 10.50 10.50 10.10 0 0 0
04/10/2023
10.50
 931,552 10.10 10.70 9.90 0 0 0
03/10/2023
10.30
 1,051,144 11.20 11.20 10.20 0 0 0
02/10/2023
11.20
 299,405 11 11.30 11 0 0 0
29/09/2023
11.10
 457,314 11.30 11.50 11 0 0 0
28/09/2023
11.10
 452,593 11.20 11.30 10.90 0 0 0
27/09/2023
11.40
 882,963 10.90 11.50 10.60 0 0 0
26/09/2023
10.80
 1,080,517 10.60 11.60 10.50 0 0 0
25/09/2023
10.70
 1,690,780 11.90 12 10.50 0 0 0
22/09/2023
12.10
 2,103,503 12.60 12.70 11.60 0 0 0
21/09/2023
12.90
 1,786,082 13.50 13.70 12.80 0 0 0
20/09/2023
13.50
 874,524 13 13.50 13 0 0 0
19/09/2023
13
 848,536 13 13.10 12.60 0 0 0
18/09/2023
13
 839,800 13.40 13.40 12.90 0 0 0
15/09/2023
13.30
 925,942 13.70 13.70 13.10 0 0 0
14/09/2023
13.50
 1,441,224 13.60 13.80 13.40 0 0 0
13/09/2023
13.70
 1,961,681 13.30 14 13.30 0 0 0
12/09/2023
13.30
 2,022,052 12.80 13.40 12.60 0 0 0
11/09/2023
12.70
 1,681,485 13.10 13.40 12.50 0 0 0
08/09/2023
13
 1,249,847 13 13.20 12.90 0 0 0
07/09/2023
13
 1,232,853 13 13.20 12.80 0 0 0
06/09/2023
13.10
 1,650,371 12.60 13.30 12.30 0 0 0
05/09/2023
12.60
 1,477,882 12.80 13 12.40 0 0 0
31/08/2023
12.70
 1,192,791 12.80 12.90 12.50 0 0 0
30/08/2023
12.70
 1,683,001 12.40 12.70 12 0 0 0
29/08/2023
12.40
 1,140,758 12 12.50 12 0 0 0
28/08/2023
12
 824,359 12 12.10 11.80 0 0 0
25/08/2023
11.80
 996,235 12 12.10 11.70 0 0 0
24/08/2023
12.10
 1,077,784 11.90 12.10 11.60 0 0 0
23/08/2023
11.80
 1,744,549 11.80 12.10 11.60 0 0 0
22/08/2023
11.80
 1,089,613 11.50 11.80 10.90 0 0 0
21/08/2023
11.70
 1,020,221 11.40 11.90 11.30 0 0 0
18/08/2023
11.40
 2,097,640 12.50 12.50 11.20 0 0 0
17/08/2023
12.50
 1,931,180 12.60 12.90 12.40 0 0 0
16/08/2023
12.40
 1,452,371 12.40 12.50 12.10 0 0 0
15/08/2023
12.40
 1,446,402 12.70 12.80 12.20 0 0 0
14/08/2023
12.70
 2,548,591 12.20 12.80 12.10 0 0 0
11/08/2023
12
 1,096,917 11.70 12 11.50 0 0 0
10/08/2023
11.60
 976,821 11.80 11.90 11.60 0 0 0
09/08/2023
11.80
 1,088,642 11.60 12.10 11.50 0 0 0
08/08/2023
11.50
 1,456,135 11.80 12.10 11.40 0 0 0
07/08/2023
11.70
 1,881,848 10.60 11.70 10.60 0 0 0
04/08/2023
10.80
 281,921 10.50 10.80 10.50 0 0 0
03/08/2023
10.50
 195,131 10.70 10.70 10.50 0 0 0
02/08/2023
10.60
 216,880 10.50 10.60 10.40 0 0 0
01/08/2023
10.50
 343,418 10.80 10.80 10.50 0 0 0
31/07/2023
10.80
 504,908 10.90 10.90 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc