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

46.95
0
(0%)
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
(2024-08-20) 		-1.90 -3.89% 36,785,800 38,810 1.7
45.80
49.15
46.95
2 tháng
(2024-07-22) 		-4.05 -7.94% 87,135,000 98,921 5.5
45.45
51
46.95
3 tháng
(2024-06-21) 		-3.55 -7.03% 155,564,800 -72,901 -4.4
45.45
53.80
46.95
6 tháng
(2024-03-25) 		5.72 13.88% 283,386,500 230,934 10.9
37.59
53.80
46.95
12 tháng
(2023-09-25) 		8.33 21.58% 371,580,600 401,926 18.3
36.36
53.80
46.95
24 tháng
(2022-09-30) 		12.68 37.01% 510,056,100 177,043 6.9
32.48
53.80
46.95
36 tháng
(2021-10-05) 		2.60 5.86% 713,027,900 1,794,468 120.2
32.48
56.63
46.95
60 tháng
(2019-10-16) 		34.96 291.53% 1,019,988,070 -1,363,449 -53.8
6.34
71.98
46.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
10.80
 124,470 10.88 10.91 10.72 0 0 0
28/11/2019
10.88
 429,320 10.69 10.96 10.48 340 0 0.0
27/11/2019
10.69
 129,740 10.69 10.80 10.61 1,000 0 0.0
26/11/2019
10.69
 272,860 10.61 10.83 10.64 2,000 0 0.0
25/11/2019
10.61
 277,940 10.61 10.77 10.56 0 0 0
22/11/2019
10.61
 289,220 10.83 10.94 10.53 0 0 0
21/11/2019
10.83
 130,770 10.80 10.88 10.75 0 0 0
20/11/2019
10.80
 144,780 10.85 10.94 10.80 0 0 0
19/11/2019
10.85
 237,790 10.80 10.96 10.80 0 400 -0.0
18/11/2019
10.80
 641,050 11.10 11.10 10.75 2,000 0 0.0
15/11/2019
11.10
 771,030 11.59 11.61 10.99 0 40 -0.0
14/11/2019
11.59
 277,600 11.75 11.75 11.59 2,000 0 0.0
13/11/2019
11.75
 284,680 11.83 11.86 11.69 0 0 0
12/11/2019
11.83
 143,180 11.86 11.91 11.80 0 0 0
11/11/2019
11.86
 117,770 11.91 11.99 11.86 0 0 0
08/11/2019
11.91
 589,970 11.75 11.99 11.77 0 10 -0.0
07/11/2019
11.75
 200,000 11.77 11.86 11.69 0 0 0
06/11/2019
11.77
 214,050 11.86 11.99 11.77 0 0 0
05/11/2019
11.86
 474,800 11.75 11.86 11.67 10 0 0.0
04/11/2019
11.75
 261,860 11.77 11.86 11.64 0 0 0
01/11/2019
11.77
 342,430 11.69 11.86 11.64 0 6,150 -0.1
31/10/2019
11.69
 244,230 11.75 11.83 11.69 0 0 0
30/10/2019
11.75
 181,960 11.75 11.80 11.69 0 10 -0.0
29/10/2019
11.75
 210,480 11.83 11.86 11.75 0 0 0
28/10/2019
11.83
 350,030 11.96 12.02 11.77 0 0 0
25/10/2019
11.96
 479,620 11.80 12.07 11.80 200 0 0.0
24/10/2019
11.80
 391,900 11.67 11.83 11.61 3,700 0 0.1
23/10/2019
11.67
 216,110 11.67 11.77 11.64 10 0 0.0
22/10/2019
11.67
 303,010 11.80 11.83 11.59 0 0 0
21/10/2019
11.80
 344,060 11.77 12.02 11.72 0 0 0
18/10/2019
11.77
 498,600 11.86 11.94 11.69 0 4,660 -0.1
17/10/2019
11.86
 290,380 11.99 12.07 11.86 0 0 0
16/10/2019
11.99
 227,630 12.15 12.15 11.99 0 0 0
15/10/2019
12.15
 629,420 11.91 12.15 11.77 0 0 0
14/10/2019
11.91
 855,590 12.05 12.15 11.83 0 0 0
11/10/2019
12.05
 720,360 12.18 12.32 11.80 0 0 0
10/10/2019
12.18
 1,685,230 12.88 12.94 12.18 10,500 0 0.3
09/10/2019
12.88
 581,290 12.70 12.97 12.72 500 0 0.0
08/10/2019
12.70
 397,540 12.86 12.86 12.67 0 0 0
07/10/2019
12.86
 471,190 12.88 12.99 12.78 0 10,000 -0.2
04/10/2019
12.88
 1,676,880 12.37 13.10 12.40 177,220 1,000 4.2
03/10/2019
12.37
 396,950 12.29 12.37 12.07 0 0 0
02/10/2019
12.29
 559,280 12.15 12.53 12.18 13,500 0 0.3
01/10/2019
12.15
 957,650 12.42 12.42 12.13 3,300 177,220 -3.9
30/09/2019
12.42
 398,070 12.61 12.67 12.32 0 0 0
27/09/2019
12.61
 657,940 12.70 12.78 12.56 6,000 13,500 -0.2
26/09/2019
12.70
 1,057,490 12.40 12.78 12.29 0 3,300 -0.1
25/09/2019
12.40
 402,290 12.45 12.59 12.34 0 0 0
24/09/2019
12.45
 1,125,610 12.02 12.61 12.07 8,810 6,000 0.1
23/09/2019
12.02
 814,310 11.64 12.15 11.61 99,820 0 2.2
20/09/2019
11.64
 490,450 11.69 11.80 11.64 0 0 0
19/09/2019
11.69
 490,750 11.69 11.91 11.64 15,000 8,800 0.1
18/09/2019
11.69
 731,240 11.91 12.05 11.69 500 0 0.0
17/09/2019
11.91
 339,290 12.02 12.10 11.91 6,500 0 0.1
16/09/2019
12.02
 336,160 12.26 12.32 11.99 8,000 0 0.2
13/09/2019
12.26
 457,470 12.23 12.37 12.15 0 0 0
12/09/2019
12.23
 410,070 11.88 12.26 11.88 300 0 0.0
11/09/2019
11.88
 376,060 11.88 12.02 11.75 430 0 0.0
10/09/2019
11.88
 505,630 11.59 12.02 11.56 0 1,000 -0.0
09/09/2019
11.59
 366,200 11.56 11.77 11.45 0 8,800 -0.2
06/09/2019
11.56
 886,540 11.91 12.02 11.56 0 0 0
05/09/2019
11.91
 431,640 12.02 12.26 11.91 0 36,010 -0.8
04/09/2019
12.02
 790,960 12.45 12.45 12.02 74,980 65,850 0.2
03/09/2019
12.45
 561,660 12.75 12.80 12.45 0 18,900 -0.4
30/08/2019
12.75
 332,480 12.67 12.83 12.67 74,430 0 1.8
29/08/2019
12.67
 802,970 12.88 12.94 12.61 0 500 -0.0
28/08/2019
12.88
 572,630 13.16 13.26 12.88 0 0 0
27/08/2019
13.16
 461,010 13.24 13.34 13.16 30,200 0 0.7
26/08/2019
13.24
 522,950 13.24 13.45 13.05 0 0 0
23/08/2019
13.24
 381,570 13.29 13.45 13.24 200 14,000 -0.3
22/08/2019
13.29
 835,710 13.02 13.37 13.16 100 130,240 -3.2
21/08/2019
13.02
 542,540 13.02 13.26 12.94 100 0 0.0
20/08/2019
13.02
 532,240 13.13 13.26 13.02 0 0 0
19/08/2019
13.13
 499,630 13.16 13.37 13.13 0 0 0
16/08/2019
13.16
 792,350 13.10 13.45 13.02 10 1,310 -0.0
15/08/2019
13.10
 765,740 13.37 13.37 12.88 0 500 -0.0
14/08/2019
13.37
 452,580 13.34 13.64 13.37 0 1,740 -0.0
13/08/2019
13.34
 769,790 13.59 13.59 13.21 20 2,530 -0.1
12/08/2019
13.59
 377,330 13.80 13.80 13.53 20 0 0.0
09/08/2019
13.80
 303,090 13.80 13.86 13.64 0 150 -0.0
08/08/2019
13.80
 590,840 13.67 13.83 13.34 0 800 -0.0
07/08/2019
13.67
 667,430 14.02 14.02 13.53 0 17,800 -0.5
06/08/2019
14.02
 581,450 14.32 14.35 13.91 3,640 10,000 -0.2
05/08/2019
14.32
 814,400 14.24 14.45 14.21 0 500 -0.0
02/08/2019
14.24
 1,165,560 13.70 14.29 13.64 10 0 0.0
01/08/2019
13.70
 378,120 13.53 13.80 13.43 8,050 3,640 0.1
31/07/2019
13.53
 784,350 13.59 13.70 13.16 550 0 0.0
30/07/2019
13.59
 1,023,810 14.08 14.10 13.59 0 0 0
29/07/2019
14.08
 309,730 14.32 14.32 14.05 0 8,050 -0.2
26/07/2019
14.32
 348,420 14.32 14.48 14.21 18,000 0 0.5
25/07/2019
14.32
 1,283,060 14.10 14.43 14.08 730 0 0.0
24/07/2019
14.10
 486,640 14.10 14.29 14.08 0 500 -0.0
23/07/2019
14.10
 577,370 14.24 14.24 14.08 0 10,000 -0.3
22/07/2019
14.24
 1,501,810 14.59 14.59 13.99 7,920 0 0.2
19/07/2019
14.59
 671,660 14.45 14.67 14.45 119,530 0 3.2
18/07/2019
14.45
 813,880 14.64 14.64 14.45 14,940 1,800 0.4
17/07/2019
14.64
 552,900 14.73 14.83 14.62 0 100 -0.0
16/07/2019
14.73
 839,260 14.78 14.89 14.70 1,040 0 0.0
15/07/2019
14.78
 800,160 14.51 14.89 14.51 0 0 0
12/07/2019
14.51
 840,540 14.51 14.67 14.45 10,540 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |