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
(2024-08-21) 		-2.20 -4.48% 34,653,800 55,810 2.5
45.80
49.15
46.95
2 tháng
(2024-07-22) 		-4.05 -7.94% 88,923,600 113,621 6.2
45.45
51
46.95
3 tháng
(2024-06-24) 		-1.45 -3% 152,462,600 200,699 9.7
45.45
53.80
46.95
6 tháng
(2024-03-25) 		5.72 13.88% 285,175,100 245,634 11.6
37.59
53.80
46.95
12 tháng
(2023-09-26) 		8.82 23.12% 372,783,400 416,526 19.0
36.36
53.80
46.95
24 tháng
(2022-10-03) 		12.88 37.81% 510,897,100 195,643 7.7
32.48
53.80
46.95
36 tháng
(2021-10-06) 		2.80 6.35% 714,371,100 1,797,568 120.2
32.48
56.63
46.95
60 tháng
(2019-10-17) 		35.09 296% 1,021,549,040 -1,348,749 -53.1
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)
30/11/2015
12.39
 499,610 12.39 12.39 12.19 0 0 0
27/11/2015
12.39
 1,056,160 12.67 12.79 12.35 0 0 0
26/11/2015
12.67
 858,000 13.07 13.07 12.67 100 0 0.0
25/11/2015
13.07
 568,230 13.28 13.28 13.03 0 0 0
24/11/2015
13.28
 433,780 13.48 13.52 13.19 0 0 0
23/11/2015
13.48
 272,720 13.52 13.56 13.44 0 0 0
20/11/2015
13.52
 262,030 13.56 13.68 13.52 0 100 -0.0
19/11/2015
13.56
 448,730 13.52 13.80 13.52 3,510 0 0.1
18/11/2015
13.52
 317,040 13.36 13.60 13.36 0 0 0
17/11/2015
13.36
 358,990 13.44 13.64 13.36 0 0 0
16/11/2015
13.44
 411,500 13.72 13.72 13.44 0 0 0
13/11/2015
13.72
 502,000 13.72 13.88 13.64 10 3,510 -0.1
12/11/2015
13.72
 765,610 13.84 13.92 13.44 0 0 0
11/11/2015
13.84
 300,070 13.96 14.04 13.84 0 0 0
10/11/2015
13.96
 594,190 14.16 14.16 13.92 80 0 0.0
09/11/2015
14.16
 352,000 14.53 14.57 14.12 0 10 -0.0
06/11/2015
14.53
 767,190 14.20 14.61 14.28 550 0 0.0
05/11/2015
14.20
 499,530 13.96 14.37 13.92 60 0 0.0
04/11/2015
13.96
 532,860 14.12 14.24 13.96 3,760 0 0.1
03/11/2015
14.12
 401,640 14.04 14.12 13.96 0 0 0
02/11/2015
14.04
 431,510 14.24 14.37 14.04 850 0 0.0
30/10/2015
14.24
 247,060 14.45 14.49 14.24 0 0 0
29/10/2015
14.45
 428,860 14.20 14.49 14.28 0 4,450 -0.2
28/10/2015
14.20
 689,820 14.37 14.41 14.16 0 0 0
27/10/2015
14.37
 679,980 14.49 14.53 14.28 0 850 -0.0
26/10/2015
14.49
 1,162,690 14.69 14.81 14.45 0 0 0
23/10/2015
14.69
 491,050 14.69 14.89 14.65 0 0 0
22/10/2015
14.69
 424,830 14.53 14.85 14.45 0 0 0
21/10/2015
14.53
 760,190 14.69 14.81 14.49 0 0 0
20/10/2015
14.69
 691,360 14.97 15.01 14.69 0 0 0
19/10/2015
14.97
 673,410 14.93 15.09 14.93 0 0 0
16/10/2015
14.93
 1,030,770 15.09 15.17 14.89 0 0 0
15/10/2015
15.09
 530,250 15.01 15.17 15.05 0 0 0
14/10/2015
15.01
 528,790 15.13 15.29 15.01 0 0 0
13/10/2015
15.13
 765,740 14.93 15.21 14.97 0 0 0
12/10/2015
14.93
 1,129,400 15.09 15.21 14.85 0 0 0
09/10/2015
15.09
 995,810 15.33 15.45 15.09 0 0 0
08/10/2015
15.33
 737,560 15.25 15.54 15.25 0 0 0
07/10/2015
15.25
 1,557,610 15.78 15.78 15.21 0 0 0
06/10/2015
15.78
 1,740,130 15.45 16.46 15.78 0 0 0
05/10/2015
15.45
 2,139,880 14.73 15.49 15.09 2,260 0 0.1
02/10/2015
14.73
 469,080 14.53 14.85 14.49 0 0 0
01/10/2015
14.53
 617,460 14.81 14.85 14.53 0 0 0
30/09/2015
14.81
 470,860 14.81 15.01 14.81 0 0 0
29/09/2015
14.81
 857,120 15.05 15.05 14.69 1,000 2,260 -0.0
28/09/2015
15.05
 730,220 15.13 15.37 15.05 60 0 0.0
25/09/2015
15.13
 813,920 14.85 15.17 14.77 0 0 0
24/09/2015
14.85
 399,670 14.89 15.05 14.85 0 0 0
23/09/2015
14.89
 718,600 14.81 15.05 14.69 0 1,000 -0.0
22/09/2015
14.81
 384,810 14.89 14.97 14.73 0 0 0
21/09/2015
14.89
 931,690 14.53 15.13 14.53 0 60 -0.0
18/09/2015
14.53
 813,630 13.88 14.61 14.20 0 0 0
17/09/2015
13.88
 213,570 13.72 14.04 13.80 0 0 0
16/09/2015
13.72
 106,390 13.72 13.84 13.72 150 0 0.0
15/09/2015
13.72
 244,730 13.76 13.84 13.68 0 0 0
14/09/2015
13.76
 337,160 14.04 14.04 13.72 0 0 0
11/09/2015
14.04
 270,030 14.08 14.16 14.00 700 0 0.0
10/09/2015
14.08
 258,790 14.16 14.24 14.00 550 0 0.0
09/09/2015
14.16
 331,890 14.12 14.28 14.16 0 0 0
08/09/2015
14.12
 299,210 13.92 14.24 13.84 0 150 -0.0
07/09/2015
13.92
 176,500 14.12 14.24 13.92 0 700 -0.0
04/09/2015
14.12
 195,620 14.04 14.24 14.00 0 550 -0.0
03/09/2015
14.04
 620,540 14.45 14.45 14.04 0 0 0
01/09/2015
14.45
 441,610 14.53 14.61 14.32 0 0 0
31/08/2015
14.53
 595,320 14.65 14.69 14.37 970 0 0.0
28/08/2015
14.65
 846,400 14.16 14.77 14.16 0 0 0
27/08/2015
14.16
 746,430 13.96 14.28 14.00 0 0 0
26/08/2015
13.96
 946,480 13.48 14.12 13.48 200 0 0.0
25/08/2015
13.48
 1,253,140 14.04 14.28 13.40 0 970 -0.0
24/08/2015
14.04
 1,113,710 15.09 15.09 14.04 1,050 0 0.0
21/08/2015
15.09
 1,157,460 15.09 15.09 14.32 1,400 0 0.1
20/08/2015
15.09
 976,890 15.58 15.58 15.05 200 200 0
19/08/2015
15.58
 977,390 14.81 15.58 14.77 250 0 0.0
18/08/2015
14.81
 550,830 14.81 14.85 14.61 100 0 0.0
17/08/2015
14.81
 507,360 15.13 15.25 14.77 100 1,000 -0.0
14/08/2015
15.13
 646,030 15.13 15.17 14.89 0 0 0
13/08/2015
15.13
 876,550 15.33 15.45 15.01 0 1,000 -0.0
12/08/2015
15.33
 1,438,990 15.41 15.45 15.05 0 1,000 -0.0
11/08/2015
15.41
 1,057,470 15.70 16.02 15.13 1,490 100 0.1
10/08/2015
15.70
 1,041,790 14.73 15.70 14.93 0 0 0
07/08/2015
14.73
 633,500 14.77 14.97 14.61 6,010 0 0.2
06/08/2015
14.77
 716,280 15.05 15.05 14.77 0 0 0
05/08/2015
15.05
 880,270 14.73 15.13 14.85 0 0 0
04/08/2015
14.73
 1,615,570 15.09 15.09 14.57 0 0 0
03/08/2015
15.09
 2,254,900 16.22 16.22 15.09 53,120 57,500 -0.2
31/07/2015
16.22
 986,000 16.42 16.75 16.22 2,020 0 0.1
30/07/2015
16.42
 788,090 16.46 16.54 16.14 31,800 30,000 0.1
29/07/2015
16.46
 1,100,960 16.30 16.83 16.10 49,000 49,000 0
28/07/2015
16.30
 1,054,580 16.54 16.54 16.18 103,370 100,440 0.1
27/07/2015
16.54
 1,604,380 15.90 16.99 16.26 25,620 26,120 -0.0
24/07/2015
15.90
 2,289,950 14.89 15.90 14.89 4,910 3,500 0.0
23/07/2015
14.89
 984,980 14.85 15.09 14.85 0 0 0
22/07/2015
14.85
 970,280 14.65 14.85 14.49 100 0 0.0
21/07/2015
14.65
 579,510 14.69 14.81 14.49 0 0 0
20/07/2015
14.69
 969,700 14.65 14.73 14.32 0 0 0
17/07/2015
14.65
 284,300 14.81 14.81 14.65 0 0 0
16/07/2015
14.81
 716,310 14.49 14.81 14.41 0 10,880 -0.4
15/07/2015
14.49
 1,214,880 14.81 14.89 14.49 0 0 0
14/07/2015
14.81
 1,027,390 14.93 15.05 14.73 0 0 0
13/07/2015
14.93
 680,050 15.13 15.21 14.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |