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)
08/02/2022
46.90
 525,400 46.77 47.46 46.21 191,000 100 12.9
07/02/2022
46.77
 598,600 45.53 46.90 45.04 169,600 2,700 11.1
28/01/2022
45.53
 607,000 42.70 45.53 42.21 100 0 0.0
27/01/2022
42.70
 265,300 43.46 43.46 42.08 500 0 0.0
26/01/2022
43.46
 630,000 42.28 43.80 39.39 1,000 19,600 -1.1
25/01/2022
42.28
 305,900 43.11 44.28 42.28 600 100 0.0
24/01/2022
43.11
 168,900 43.46 44.01 42.77 200 100 0.0
21/01/2022
43.46
 300,000 44.70 44.77 43.39 0 0 0
20/01/2022
44.70
 707,700 44.84 44.84 43.46 1,000 300 0.0
19/01/2022
44.84
 600,000 43.46 45.53 42.21 17,500 400 1.1
18/01/2022
43.46
 687,600 43.46 43.46 40.35 2,700 179,300 -10.6
17/01/2022
43.46
 159,900 44.08 44.08 42.90 400 2,900 -0.2
14/01/2022
44.08
 478,100 44.15 44.35 43.04 100 0 0.0
13/01/2022
44.15
 872,400 44.49 44.70 43.39 200 2,700 -0.2
12/01/2022
44.49
 807,100 44.84 44.84 42.77 1,500 400 0.1
11/01/2022
44.84
 1,201,200 44.84 44.84 43.39 500 5,400 -0.3
10/01/2022
44.84
 1,015,700 44.84 44.84 43.32 1,200 9,200 -0.1
07/01/2022
44.84
 673,200 45.18 45.25 44.15 2,900 0 0.2
06/01/2022
45.18
 512,800 45.46 45.46 44.63 4,200 0 0.3
05/01/2022
45.46
 797,400 45.53 45.59 44.77 10,500 12,200 -0.1
04/01/2022
45.53
 685,600 44.97 45.53 44.70 100 300 -0.0
31/12/2021
44.97
 385,500 45.53 45.73 44.63 300 0 0.0
30/12/2021
45.53
 461,700 45.87 45.94 44.84 400 0 0.0
29/12/2021
45.87
 646,300 46.15 46.63 45.18 1,200 0 0.1
28/12/2021
46.15
 659,500 46.90 46.90 45.53 1,100 500 0.0
27/12/2021
46.90
 735,000 46.90 46.90 45.46 1,600 3,000 -0.1
24/12/2021
46.90
 280,000 47.18 47.46 45.59 300 0 0.0
23/12/2021
47.18
 707,400 47.25 48.15 44.84 2,000 1,400 0.0
22/12/2021
47.25
 1,164,800 48.28 48.90 46.21 6,500 3,200 0.2
21/12/2021
48.28
 715,000 49.66 49.66 47.87 1,500 2,700 -0.1
20/12/2021
49.66
 287,900 50.70 51.04 49.04 3,000 5,700 -0.2
17/12/2021
50.70
 689,900 51.04 51.66 49.11 3,300 16,600 -1.0
16/12/2021
51.04
 1,286,600 49.53 52.97 48.97 7,100 2,000 0.4
15/12/2021
49.53
 421,500 49.59 49.80 48.35 1,100 1,000 0.0
14/12/2021
49.59
 870,600 48.97 49.80 48.35 6,300 3,000 0.2
13/12/2021
48.97
 486,400 48.97 50.35 48.28 1,500 10,300 -0.6
10/12/2021
48.97
 501,900 50.08 50.22 48.35 1,000 6,400 -0.4
09/12/2021
50.08
 396,400 50.28 50.49 48.90 1,200 0 0.1
08/12/2021
50.28
 644,900 50.28 51.66 49.32 0 1,800 -0.1
07/12/2021
50.28
 989,600 48.01 51.04 45.87 23,100 0 1.6
06/12/2021
48.01
 395,300 51.60 51.60 48.01 2,500 1,000 0.1
03/12/2021
51.60
 885,400 50.35 51.60 49.73 2,300 800 0.1
02/12/2021
50.35
 697,100 51.73 52.35 50.35 100 100 0
01/12/2021
51.73
 444,400 52.42 52.77 50.97 1,000 5,500 -0.3
30/11/2021
52.42
 1,335,700 51.73 53.32 50.15 3,400 2,500 0.1
29/11/2021
51.73
 934,800 54.84 54.84 51.32 8,300 4,600 0
26/11/2021
54.84
 777,600 55.87 56.35 54.35 0 13,300 -1.1
25/11/2021
55.87
 877,500 56.01 56.77 54.84 3,100 3,200 -0.0
24/11/2021
56.01
 473,700 56.63 56.63 55.18 1,600 5,700 -0.3
23/11/2021
56.63
 1,166,900 56.63 56.84 54.49 7,100 35,100 -2.2
22/11/2021
56.63
 1,462,700 56.35 56.91 54.49 1,700 46,400 -3.6
19/11/2021
56.35
 1,674,400 55.11 57.18 53.46 5,700 2,200 0.3
18/11/2021
55.11
 908,200 55.46 55.66 53.80 9,100 7,300 0.1
17/11/2021
55.46
 2,131,500 52.56 55.80 51.87 61,000 6,100 4.3
16/11/2021
52.56
 709,400 53.25 53.25 51.66 100 0 0.0
15/11/2021
53.25
 741,500 53.80 54.15 52.42 1,500 6,300 -0.4
12/11/2021
53.80
 1,350,100 53.73 54.15 52.42 10,100 1,200 0.7
11/11/2021
53.73
 1,374,800 53.80 54.70 52.42 700 0 0.1
10/11/2021
53.80
 607,200 54.01 54.42 53.18 5,500 20,300 -1.2
09/11/2021
54.01
 665,300 54.49 54.49 53.53 36,900 100 2.9
08/11/2021
54.49
 929,700 55.32 55.32 53.66 9,200 3,800 0.4
05/11/2021
55.32
 1,840,400 51.73 55.32 50.97 39,900 3,500 2.7
04/11/2021
51.73
 1,357,500 53.11 53.11 50.70 0 600 0
03/11/2021
53.11
 1,211,000 53.66 53.66 50.70 25,800 100 2.0
02/11/2021
53.66
 1,304,400 53.80 54.42 52.08 144,800 9,600 10.6
01/11/2021
53.80
 1,449,100 53.53 55.04 52.91 1,200 27,000 -2.0
29/10/2021
53.53
 2,032,500 52.56 53.80 52.08 134,400 19,300 8.7
28/10/2021
52.56
 1,448,600 52.63 53.11 51.66 3,000 52,400 -3.7
27/10/2021
52.63
 1,600,200 51.73 52.63 51.04 27,300 15,100 0.9
26/10/2021
51.73
 966,500 52.08 52.42 50.70 20,700 4,300 1.2
25/10/2021
52.08
 1,173,300 51.73 52.63 50.70 1,700 43,600 -3.1
22/10/2021
51.73
 1,089,200 52.15 52.28 50.35 500 25,200 -1.8
21/10/2021
52.15
 1,266,100 48.97 52.22 48.63 19,000 6,000 1.0
20/10/2021
48.97
 887,700 49.32 49.32 48.28 34,600 600 2.4
19/10/2021
49.32
 566,400 49.73 49.94 48.35 5,800 0 0.4
18/10/2021
49.73
 971,500 49.18 51.04 48.35 6,800 52,600 -3.3
15/10/2021
49.18
 1,772,800 46.01 49.18 45.87 17,100 0 1.2
14/10/2021
46.01
 1,226,000 43.46 46.01 42.90 28,900 29,900 -0.1
13/10/2021
43.46
 322,200 43.59 43.59 43.04 1,200 7,200 -0.4
12/10/2021
43.59
 315,400 43.94 43.94 43.11 1,700 26,500 -1.6
11/10/2021
43.94
 285,400 44.01 44.15 43.46 5,400 100 0
08/10/2021
44.01
 370,600 44.15 44.15 43.66 58,200 0 3.7
07/10/2021
44.15
 364,900 44.15 44.35 43.66 32,800 400 2.1
06/10/2021
44.15
 332,600 44.35 44.35 43.73 10,200 500 0.6
05/10/2021
44.35
 445,400 44.35 44.49 43.66 11,700 100 0.7
04/10/2021
44.35
 308,600 44.56 44.56 43.46 11,700 0 0.7
01/10/2021
44.56
 450,800 44.70 44.70 43.73 31,103 30,403 0.0
30/09/2021
44.70
 544,200 44.70 45.46 43.80 8,600 0 0.6
29/09/2021
44.70
 423,500 44.84 44.97 43.80 3,000 300 0.2
28/09/2021
44.84
 507,800 45.18 45.18 43.80 4,300 1,500 0.2
27/09/2021
45.18
 613,000 45.53 45.66 44.08 1,400 5,900 -0.3
24/09/2021
45.53
 691,700 44.84 45.53 43.80 200 1,000 -0.1
23/09/2021
44.84
 593,400 44.77 45.18 44.01 300 1,000 -0.0
22/09/2021
44.77
 862,800 43.46 44.84 42.70 2,100 7,900 -0.4
21/09/2021
43.46
 354,800 44.01 44.15 42.83 1,000 2,500 -0.1
20/09/2021
44.01
 383,700 45.53 45.53 43.94 500 0 0.0
17/09/2021
45.53
 916,200 44.84 45.53 43.80 4,000 700 0.2
16/09/2021
44.84
 826,300 45.66 45.66 44.15 4,400 5,200 -0.1
15/09/2021
45.66
 1,188,200 45.53 46.56 44.15 200 29,100 -1.9
14/09/2021
45.53
 654,100 45.87 46.90 44.84 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |