CTCP Dệt may - Đầu tư - Thương mại Thành Công (tcm)

46.25
0.65
(1.43%)
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
(2024-10-21) 		-0.55 -1.19% 32,821,200 609,989 28.3
45.05
47.25
45.60
2 tháng
(2024-09-23) 		-1.05 -2.25% 69,305,000 954,689 44.9
45.05
48.85
45.60
3 tháng
(2024-08-22) 		-3.50 -7.13% 100,720,600 1,173,089 55.2
45.05
49.10
45.60
6 tháng
(2024-05-24) 		-1.49 -3.17% 299,267,400 1,119,893 52.1
45.05
53.80
45.60
12 tháng
(2023-11-27) 		7.87 20.87% 416,411,900 1,458,951 68.2
36.36
53.80
45.60
24 tháng
(2022-12-01) 		8.71 23.63% 558,920,900 748,467 34.3
36.36
53.80
45.60
36 tháng
(2021-12-06) 		-2.41 -5.02% 739,240,800 2,551,727 148.6
32.48
54.49
45.60
60 tháng
(2019-12-17) 		34.96 328.65% 1,077,883,150 -294,180 -3.4
6.34
71.98
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
46.25
 2,189,800 45.70 46.35 45.70 55,606 0 2.6
20/11/2024
45.60
 2,285,100 45.60 45.90 44.70 8,900 13,400 -0.2
19/11/2024
45.60
 1,483,500 46.50 46.50 45.60 78,200 3,111 3.5
18/11/2024
46.50
 1,338,800 46.40 46.70 45.60 0 0 0
15/11/2024
46.50
 1,411,100 46.70 46.80 45.50 64,700 15,300 2.3
14/11/2024
46.90
 2,194,400 46.60 47.15 46.50 11,300 0 0.5
13/11/2024
46.50
 1,139,600 46.70 46.70 46.15 61,100 800 2.8
12/11/2024
46.80
 1,428,900 47.40 47.40 46.55 19,100 29,000 -0.5
11/11/2024
47.25
 2,480,700 46.80 47.35 46.80 144,100 700 6.8
08/11/2024
46.80
 2,151,400 46.40 47 46.15 124,800 0 5.8
07/11/2024
46.20
 1,229,800 46.30 46.40 46.05 132,700 0 6.1
06/11/2024
46
 1,680,400 45.15 46 44.85 0 0 0
05/11/2024
45.05
 807,300 45.05 45.20 44.80 0 200 -0.0
04/11/2024
45.20
 1,020,600 45.20 45.25 44.65 100 300 -0.0
01/11/2024
45.20
 1,377,600 45.40 45.45 44.80 0 0 0
31/10/2024
45.40
 1,342,200 45.50 45.50 45.15 0 6,400 -0.3
30/10/2024
45.40
 1,117,300 45.40 45.50 44.90 108,300 39,900 3.1
29/10/2024
45.40
 1,701,200 45.25 45.40 45 4,600 6,000 -0.1
28/10/2024
45.15
 924,800 45.10 45.30 44.90 0 6,900 -0.3
25/10/2024
45.10
 1,099,900 45.45 45.50 44.65 0 8,700 -0.4
24/10/2024
45.45
 866,200 45.65 46.20 45.40 1,300 8,800 -0.3
23/10/2024
45.95
 1,243,900 45.65 45.95 45.35 0 21,500 -1.0
22/10/2024
45.85
 1,470,200 46.15 46.15 45.10 16,500 3,600 0.6
21/10/2024
46.15
 1,026,300 46.50 46.50 45.85 0 1,100 -0.1
18/10/2024
46.35
 1,887,000 46.10 46.65 46.10 23,100 2,300 1.0
17/10/2024
46.05
 903,300 46.60 46.70 46 0 9,500 -0.4
16/10/2024
46.60
 1,237,200 46.65 46.70 45.90 11,800 16,400 -0.2
15/10/2024
46.65
 1,479,300 46.80 47.05 46.30 0 11,100 -0.5
14/10/2024
46.75
 1,275,600 46.65 46.95 46.35 0 12,900 -0.6
11/10/2024
46.80
 1,677,400 46.80 47.10 46.45 6,200 15,900 -0.5
10/10/2024
46.80
 1,062,200 46.95 46.95 46.40 4,200 1,200 0.1
09/10/2024
46.80
 1,499,900 46.35 46.80 46.10 12,400 0 0.6
08/10/2024
46.10
 1,277,700 46.05 46.15 45.45 200 10,500 -0.5
07/10/2024
46.10
 1,179,000 46.10 46.40 45.70 0 19,500 -0.9
04/10/2024
46
 1,269,900 46.90 46.95 46 300 26,200 -1.2
03/10/2024
47
 1,842,900 48 48.10 46.90 200 79,900 -3.8
02/10/2024
48
 1,825,600 48.60 48.60 47.45 2,600 178,700 -8.4
01/10/2024
48.85
 2,396,400 48.80 49.15 48.50 300 98,500 -4.8
30/09/2024
48.80
 2,781,700 48.30 48.80 48.10 207,700 2,000 10.0
27/09/2024
48.35
 2,763,700 48.30 48.55 47.95 214,300 34,300 8.7
26/09/2024
48.30
 5,456,600 46.90 48.40 46.45 377,900 4,600 17.7
25/09/2024
46.85
 1,987,800 46.70 47.15 46.50 8,600 16,400 -0.4
24/09/2024
46.70
 1,691,600 46.65 46.85 46.45 34,300 8,400 1.2
23/09/2024
46.65
 989,000 47 47.05 46.40 0 11,100 -0.5
20/09/2024
46.95
 1,788,600 47.30 47.30 46.75 15,300 600 0.7
19/09/2024
46.95
 1,776,800 47 47.25 46.60 2,000 2,300 -0.0
18/09/2024
46.95
 1,760,200 46.90 47.10 46.60 14,200 0 0.7
17/09/2024
46.75
 2,370,300 45.85 46.90 45.30 12,600 30,900 -0.8
16/09/2024
45.80
 1,246,200 46.15 46.15 45.45 0 100 -0.0
13/09/2024
45.95
 816,500 45.95 46.05 45.65 16,100 10,000 0.3
12/09/2024
45.95
 1,237,700 45.95 46.15 45.70 900 22,600 -1.0
11/09/2024
45.95
 1,227,100 45.95 46.10 45.10 17,200 15,000 0.1
10/09/2024
46
 1,119,500 46.50 46.50 45.45 400 10,000 -0.4
09/09/2024
46.50
 741,300 46.80 46.80 46.10 0 0 0
06/09/2024
46.80
 1,523,900 46 46.80 45.60 79,100 1,700 3.6
05/09/2024
46
 1,261,200 47.20 47.30 45.90 0 2,800 -0.1
04/09/2024
47.10
 1,345,300 46.80 47.20 46.70 25,600 4,300 1.0
30/08/2024
47.50
 1,486,400 47.90 48.05 47.15 47,400 400 2.2
29/08/2024
47.90
 1,945,600 48.30 48.40 47.65 10,200 0 0.5
28/08/2024
48.40
 1,142,400 48.50 48.55 47.80 65,600 0 3.2
27/08/2024
48.50
 2,454,300 48 48.60 47.10 36,100 50,000 -0.7
26/08/2024
48.05
 1,645,200 49 49 48 54,300 2,300 2.5
23/08/2024
48.70
 1,861,100 48.80 49.05 48.30 29,900 25,500 0.2
22/08/2024
49.10
 2,666,000 49.20 49.25 48.55 9,900 39,900 -1.5
21/08/2024
49.15
 3,238,200 49 49.35 48.45 2,000 137,300 -6.6
20/08/2024
48.85
 3,920,600 48.45 49.10 48.20 25,100 27,400 -0.1
19/08/2024
48.40
 2,719,000 48.30 48.80 48.05 41,500 200 2.0
16/08/2024
48.10
 3,001,700 46.70 48.20 46.40 137,000 6,800 6.2
15/08/2024
46.70
 1,417,200 47.30 47.40 45.85 4,700 22,700 -0.8
14/08/2024
47.30
 1,657,200 48 48.05 47.15 2,800 94,600 -4.4
13/08/2024
47.85
 2,738,600 47.85 48.05 46.35 1,800 108,200 -5.1
12/08/2024
47.85
 2,425,900 47.40 47.95 47 2,000 800 0.1
09/08/2024
46.90
 1,342,500 47.60 47.65 46.65 5,100 31,800 -1.3
08/08/2024
46.90
 2,819,800 46 48.25 45.55 220,000 46,800 8.1
07/08/2024
46
 1,264,300 45.90 46.30 45.40 4,400 0 0.2
06/08/2024
45.90
 1,926,400 46 46.20 43.25 400 33,300 -1.5
05/08/2024
45.45
 1,413,600 47.80 47.80 45.45 1,300 68,600 -3.2
02/08/2024
48.85
 2,422,400 47 48.90 46.35 5,000 170,400 -7.8
01/08/2024
49
 5,277,200 49.20 49.60 46.45 41,200 84,600 -2.1
31/07/2024
49.90
 2,280,900 51 51.20 49.70 23,900 0 1.2
30/07/2024
50.90
 2,284,100 50.80 51.60 50 159,800 500 8.1
29/07/2024
50.50
 2,469,600 50.10 51 49.90 159,800 500 8.1
26/07/2024
49.85
 1,714,100 49.10 50.30 49.10 0 2,600 -0.1
25/07/2024
49.10
 1,879,200 50.20 50.70 49.10 400 11,500 -0.6
24/07/2024
50.80
 3,053,700 48.90 50.80 48.25 0 4,300 -0.2
23/07/2024
50
 2,752,900 51 51 49.10 2,600 0 0.1
22/07/2024
51
 3,488,900 50 51 48 34,000 5,400 1.4
19/07/2024
50.50
 2,077,600 51 51.30 49.90 20,800 60,500 -2.0
18/07/2024
51
 2,155,200 50.80 51 49 10,500 8,800 0.1
17/07/2024
51
 3,154,900 51.80 51.90 48.30 12,900 46,900 -1.7
16/07/2024
51.80
 4,829,800 48 52.30 48 73,400 67,000 0.3
15/07/2024
51.50
 2,370,200 52.40 52.90 51.50 26,100 3,700 1.2
12/07/2024
52.90
 3,670,200 52.70 53.10 51.90 45,300 76,800 -1.7
11/07/2024
53.70
 2,434,900 53.70 53.70 52.70 10,800 43,300 -1.7
10/07/2024
53.70
 3,049,600 53.50 53.90 52.50 8,800 158,500 -8.0
09/07/2024
53.80
 2,910,700 53.80 54.40 53 4,000 60,400 -3.0
08/07/2024
53.80
 3,293,000 53.80 54 52.50 3,200 188,800 -9.9
05/07/2024
53.50
 3,901,100 52.40 53.60 51.60 282,600 500 14.6
04/07/2024
52.10
 3,738,000 52.30 52.90 51.40 14,300 30,700 -0.9
03/07/2024
52
 5,292,000 50 52 49.95 258,000 900 13.1

Chính sách bảo mật | Điều khoản sử dụng |