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)
13/09/2021
45.87
 941,900 45.25 46.90 45.25 5,300 1,300 0.3
10/09/2021
45.25
 997,200 43.46 46.21 41.73 32,900 11,800 1.3
09/09/2021
43.46
 761,300 44.84 46.08 43.46 800 1,600 -0.1
08/09/2021
44.84
 834,400 47.53 47.53 44.84 2,700 8,100 -0.4
07/09/2021
47.53
 679,400 48.28 48.28 46.21 1,100 0 0.1
06/09/2021
48.28
 590,800 48.97 49.25 47.18 1,600 400 0.1
01/09/2021
48.97
 1,054,000 48.63 48.97 47.39 100 0 0.0
31/08/2021
48.63
 799,200 49.32 49.66 48.22 400 0 0.0
30/08/2021
49.32
 1,063,500 49.66 50.15 48.28 900 300 0.0
27/08/2021
49.66
 1,096,600 50.08 50.35 48.90 100 800 -0.1
26/08/2021
50.08
 1,085,800 50.01 50.28 48.90 100 0 0.0
25/08/2021
50.01
 508,500 50.01 50.49 48.97 400 0 0.0
24/08/2021
50.01
 308,500 51.73 52.77 49.59 900 0 0.1
23/08/2021
51.73
 390,700 53.46 53.46 50.28 1,200 39,610 -2.9
20/08/2021
53.46
 599,100 52.77 53.73 50.49 2,600 0 0.2
19/08/2021
52.77
 555,100 52.63 53.80 51.66 600 400 0.0
18/08/2021
52.63
 586,600 53.80 54.35 51.66 1,900 0 0.1
17/08/2021
53.80
 672,000 56.56 56.56 53.11 6,600 3,400 0.3
16/08/2021
56.56
 559,900 57.94 57.94 55.04 2,500 11,900 -0.8
13/08/2021
57.94
 434,200 57.94 59.67 56.56 1,100 300 0
12/08/2021
57.94
 762,500 55.94 58.98 55.87 1,300 58,100 -4.7
11/08/2021
55.94
 1,532,700 52.28 55.94 52.22 12,300 2,800 0.7
10/08/2021
52.28
 229,900 52.22 52.77 50.97 600 10,300 -0.7
09/08/2021
52.22
 253,200 52.42 52.77 51.73 0 11,200 -0.8
06/08/2021
52.42
 202,900 53.11 53.11 51.73 400 6,700 -0.5
05/08/2021
53.11
 115,100 53.11 53.39 52.28 100 0 0.0
04/08/2021
53.11
 197,500 53.04 53.53 52.91 200 100 0.0
03/08/2021
53.04
 230,200 52.91 53.39 52.42 0 0 0
02/08/2021
52.91
 290,800 52.35 53.39 52.28 6,700 0 0.5
30/07/2021
52.35
 217,500 52.15 53.04 51.39 2,800 2,800 0.0
29/07/2021
52.15
 116,900 53.80 53.80 51.73 800 1,800 -0.1
28/07/2021
53.80
 118,100 54.15 54.15 52.28 400 0 0.0
27/07/2021
54.15
 233,700 54.42 54.42 52.42 0 0 0
26/07/2021
54.42
 360,700 54.42 54.77 51.04 1,800 0 0.1
23/07/2021
54.42
 198,800 56.91 57.53 54.35 1,100 200 0.1
22/07/2021
56.91
 226,800 57.73 58.35 56.91 0 200 -0.0
21/07/2021
57.73
 211,500 58.63 59.25 57.25 600 0 0.1
20/07/2021
58.63
 205,800 58.63 59.67 57.32 0 2,800 -0.2
19/07/2021
58.63
 395,000 58.84 59.32 57.25 3,800 3,200 0.1
16/07/2021
58.84
 574,600 60.01 60.36 58.84 200 32,000 -2.7
15/07/2021
60.01
 660,600 59.32 60.36 58.63 1,300 1,600 -0.0
14/07/2021
59.32
 29,000 59.46 59.67 58.29 0 2,800 -0.2
13/07/2021
59.46
 120,800 60.70 61.32 58.63 1,800 14,500 -1.1
12/07/2021
60.70
 74,400 62.91 62.91 59.32 100 8,500 -0.7
09/07/2021
62.91
 323,000 61.32 62.91 58.63 3,000 12,300 -0.8
08/07/2021
61.32
 236,500 62.77 62.91 61.32 500 9,200 -0.8
07/07/2021
62.77
 547,600 61.18 62.77 57.94 5,800 4,800 0.1
06/07/2021
61.18
 281,200 62.77 63.18 61.18 3,800 1,400 0.2
05/07/2021
62.77
 487,300 62.42 62.77 61.39 6,000 10,900 -0.5
02/07/2021
62.42
 290,300 61.60 62.42 61.05 1,800 1,800 -0.0
01/07/2021
61.60
 215,000 62.22 62.49 61.18 300 200 0.0
30/06/2021
62.22
 349,000 62.42 62.42 61.05 5,300 0 0.5
29/06/2021
62.42
 154,100 63.05 63.05 61.39 1,500 2,500 -0.1
28/06/2021
63.05
 232,500 62.98 63.25 61.39 3,700 8,400 -0.4
25/06/2021
62.98
 301,200 62.91 63.46 60.70 1,100 7,200 -0.5
24/06/2021
62.91
 554,000 63.11 63.53 61.25 3,600 4,600 -0.1
23/06/2021
63.11
 289,100 64.56 64.56 63.11 5,900 12,700 -0.6
22/06/2021
64.56
 462,500 64.42 64.63 62.08 4,500 0 0.4
21/06/2021
64.42
 600,300 63.46 64.42 63.46 5,500 2,600 0.3
18/06/2021
63.46
 591,400 60.70 63.46 60.70 6,000 2,600 0.3
17/06/2021
60.70
 587,100 57.94 60.70 57.39 12,700 2,100 0.9
16/06/2021
57.94
 105,700 58.15 58.15 56.98 200 5,100 -0.4
15/06/2021
58.15
 154,600 57.94 58.22 57.18 500 200 0.0
14/06/2021
57.94
 102,800 57.94 58.49 57.25 2,800 600 0.2
11/06/2021
57.94
 263,000 58.63 58.63 57.67 7,300 27,600 -1.7
10/06/2021
58.63
 384,200 58.63 58.63 57.25 1,100 50,500 -4.1
09/06/2021
58.63
 179,200 58.63 58.63 56.56 400 6,100 -0.5
08/06/2021
58.63
 138,700 59.87 59.87 57.25 1,800 6,600 -0.4
07/06/2021
59.87
 133,700 60.01 60.01 57.67 3,100 7,300 -0.4
04/06/2021
60.01
 195,000 60.29 60.70 59.25 7,700 1,400 0.5
03/06/2021
60.29
 201,800 59.25 60.36 59.25 13,300 0 1.2
02/06/2021
59.25
 223,100 56.77 59.25 56.91 1,800 4,500 -0.2
01/06/2021
56.77
 111,500 59.32 59.32 56.70 400 7,000 -0.5
31/05/2021
59.32
 242,900 59.94 59.94 56.56 50,000 30,300 1.7
28/05/2021
59.94
 107,000 60.70 60.70 58.35 1,800 7,400 -0.5
27/05/2021
60.70
 101,700 61.39 61.39 58.63 300 1,000 -0.1
26/05/2021
61.39
 125,800 61.39 61.39 59.32 100 600 -0.0
25/05/2021
61.39
 87,200 62.77 62.77 60.84 200 100 0.0
24/05/2021
62.77
 49,400 63.80 63.80 61.73 0 1,500 -0.1
21/05/2021
63.80
 194,800 60.36 63.80 56.91 500 600 -0.0
20/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
20/05/2021
60.36
 97,700 59.80 60.70 59.73 1,100 8,000 -0.6
19/05/2021
59.80
 118,400 61.72 61.72 59.80 100 500 -0.0
18/05/2021
61.72
 69,700 61.78 62.38 60.94 200 100 0.0
17/05/2021
61.78
 143,800 62.32 62.38 60.58 2,400 17,300 -1.5
14/05/2021
62.32
 111,000 62.92 62.92 61.18 0 400 -0.0
13/05/2021
62.92
 166,600 62.98 63.88 61.78 500 2,500 -0.2
12/05/2021
62.98
 169,500 62.14 64.78 61.48 2,900 2,600 0.0
11/05/2021
62.14
 180,600 62.38 62.68 61.06 100 3,200 -0.3
10/05/2021
62.38
 101,000 62.68 63.52 61.18 8,900 8,200 0.1
07/05/2021
62.68
 145,900 64.12 64.12 61.00 1,600 600 0.1
06/05/2021
64.12
 285,500 60.82 64.12 60.82 2,900 2,200 0.1
05/05/2021
60.82
 140,600 65.38 65.38 60.82 1,200 7,600 -0.7
04/05/2021
65.38
 167,600 65.98 65.98 62.98 8,100 1,200 0.7
29/04/2021
65.98
 469,000 68.86 68.86 65.98 22,400 2,300 2.3
28/04/2021
68.86
 72,100 68.68 69.46 67.84 0 400 -0.0
27/04/2021
68.68
 172,000 67.78 68.68 65.68 4,700 3,300 0.1
26/04/2021
67.78
 193,100 67.12 68.38 65.38 0 6,700 -0.7
23/04/2021
67.12
 187,100 69.28 69.28 66.58 4,200 16,300 -1.4
22/04/2021
69.28
 140,500 70.72 70.72 68.62 500 8,400 -0.5
20/04/2021
70.72
 224,600 70.78 71.08 69.58 6,100 4,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |