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)
23/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2014
10.72
 652,020 10.72 10.99 10.72 0 0 0
22/04/2014
10.72
 637,660 10.46 10.72 10.38 0 0 0
21/04/2014
10.46
 454,170 10.68 10.87 10.46 0 0 0
18/04/2014
10.68
 1,253,820 10.94 11.06 10.68 0 0 0
17/04/2014
10.94
 1,025,990 10.64 11.02 10.72 0 0 0
16/04/2014
10.64
 629,640 10.72 10.72 10.27 0 0 0
15/04/2014
10.72
 994,810 10.98 10.98 10.64 0 0 0
14/04/2014
10.98
 1,390,660 10.76 11.13 10.79 0 0 0
11/04/2014
10.76
 562,310 10.79 10.83 10.64 0 0 0
10/04/2014
10.79
 1,073,960 10.57 10.87 10.57 0 0 0
08/04/2014
10.57
 578,720 10.57 10.68 10.53 0 0 0
07/04/2014
10.57
 577,630 10.49 10.68 10.53 0 0 0
04/04/2014
10.49
 496,680 10.64 10.68 10.42 0 0 0
03/04/2014
10.64
 654,150 10.53 10.76 10.57 0 0 0
02/04/2014
10.53
 1,034,320 10.38 10.61 10.38 0 0 0
01/04/2014
10.38
 726,480 10.42 10.64 10.27 0 0 0
31/03/2014
10.42
 783,170 10.64 10.72 10.38 0 0 0
28/03/2014
10.64
 672,160 10.53 10.79 10.57 0 0 0
27/03/2014
10.53
 644,520 10.38 10.57 10.23 10,880 0 0.3
26/03/2014
10.38
 1,045,940 10.68 10.79 10.34 0 0 0
25/03/2014
10.68
 1,118,450 11.09 11.09 10.68 0 0 0
24/03/2014
11.09
 1,077,340 11.21 11.32 11.06 248,820 248,820 0
21/03/2014
11.21
 1,671,110 10.76 11.39 10.83 0 10,000 -0.3
20/03/2014
10.76
 1,392,760 10.46 10.79 10.46 0 0 0
19/03/2014
10.46
 993,240 10.34 10.57 10.31 0 0 0
18/03/2014
10.34
 769,600 10.38 10.49 10.27 0 350 -0.0
17/03/2014
10.38
 1,097,310 10.46 10.61 10.38 0 200 -0.0
14/03/2014
10.46
 991,340 10.72 10.72 10.42 0 0 0
13/03/2014
10.72
 490,390 10.61 10.72 10.57 0 330 -0.0
12/03/2014
10.61
 740,790 10.61 10.83 10.57 1,930 0 0.1
11/03/2014
10.61
 835,360 10.42 10.83 10.31 0 0 0
10/03/2014
10.42
 538,160 10.42 10.49 10.34 1,070 0 0.0
07/03/2014
10.42
 488,710 10.42 10.57 10.42 0 0 0
06/03/2014
10.42
 851,850 10.27 10.57 10.27 40,020 0 1.2
05/03/2014
10.27
 509,130 9.93 10.27 10.04 0 0 0
04/03/2014
9.93
 783,820 9.97 10.08 9.74 0 3,000 -0.1
03/03/2014
9.97
 1,009,000 10.61 10.61 9.97 0 0 0
28/02/2014
10.61
 820,710 10.64 10.68 10.34 0 40,000 -1.1
27/02/2014
10.64
 1,172,690 10.87 10.98 10.64 2,260 10 0.1
26/02/2014
10.87
 1,333,040 11.09 11.09 10.76 0 0 0
25/02/2014
11.09
 807,260 11.13 11.13 10.94 1,000 10 0.0
24/02/2014
11.13
 1,200,410 10.87 11.17 10.61 1,000 0 0.0
21/02/2014
10.87
 1,225,750 10.79 11.13 10.57 0 2,260 -0.1
20/02/2014
10.79
 1,580,880 11.54 11.54 10.76 0 0 0
19/02/2014
11.54
 403,620 11.39 11.69 11.32 0 1,000 -0.0
18/02/2014
11.39
 2,183,550 10.68 11.39 10.68 0 1,000 -0.0
17/02/2014
10.68
 648,360 10.72 10.79 10.61 4,760 0 0.1
14/02/2014
10.72
 603,130 10.76 10.83 10.68 0 0 0
13/02/2014
10.76
 548,110 10.76 10.94 10.68 0 0 0
12/02/2014
10.76
 491,300 10.68 11.02 10.72 30,000 0 0.9
11/02/2014
10.68
 1,177,350 10.72 11.24 10.68 10,000 4,760 0.2
10/02/2014
10.72
 457,650 10.57 10.79 10.49 0 0 0
07/02/2014
10.57
 612,460 10.57 10.79 10.49 0 0 0
06/02/2014
10.57
 578,880 10.72 10.79 10.53 40,100 70,100 -0.8
27/01/2014
10.72
 841,890 10.83 10.98 10.61 11,430 10,000 0.0
24/01/2014
10.83
 501,940 10.57 10.94 10.57 12,580 0 0.4
23/01/2014
10.57
 503,930 10.42 10.61 10.38 0 0 0
22/01/2014
10.42
 665,940 10.61 10.83 10.31 2,000 0 0.1
21/01/2014
10.61
 1,032,580 9.93 10.61 9.67 0 11,430 -0.3
20/01/2014
9.93
 1,163,350 9.63 9.93 9.41 0 12,580 -0.3
17/01/2014
9.63
 1,286,720 9.74 9.97 9.63 2,820 0 0.1
16/01/2014
9.74
 1,110,630 9.71 9.74 9.48 20 2,000 -0.1
15/01/2014
9.71
 1,387,200 9.59 9.89 9.52 0 0 0
14/01/2014
9.59
 988,880 9.67 9.97 9.44 0 0 0
13/01/2014
9.67
 853,910 9.11 9.71 9.11 100 2,580 -0.1
10/01/2014
9.11
 1,355,910 9.03 9.48 9.11 40 0 0.0
09/01/2014
9.03
 1,215,920 8.47 9.03 8.47 100 0 0.0
08/01/2014
8.47
 1,014,330 8.55 8.58 8.36 0 0 0
07/01/2014
8.55
 1,205,810 8.58 8.77 8.51 0 0 0
06/01/2014
8.58
 972,560 8.06 8.58 8.13 0 300 -0.0
03/01/2014
8.06
 1,133,700 7.61 8.06 7.61 0 200 -0.0
02/01/2014
7.61
 910,460 7.72 7.87 7.61 0 0 0
31/12/2013
7.72
 953,880 7.27 7.76 7.27 0 0 0
30/12/2013
7.27
 299,500 7.46 7.46 7.20 0 0 0
27/12/2013
7.46
 550,320 7.46 7.53 7.42 0 0 0
26/12/2013
7.46
 889,610 7.27 7.50 7.27 0 0 0
25/12/2013
7.27
 298,740 7.23 7.31 7.23 0 0 0
24/12/2013
7.23
 288,710 7.35 7.42 7.20 0 0 0
23/12/2013
7.35
 373,570 7.35 7.42 7.31 0 0 0
20/12/2013
7.35
 374,310 7.42 7.50 7.35 0 0 0
19/12/2013
7.42
 461,270 7.35 7.46 7.35 0 0 0
18/12/2013
7.35
 424,330 7.23 7.42 7.27 0 0 0
17/12/2013
7.23
 257,190 7.20 7.27 7.20 0 0 0
16/12/2013
7.20
 384,500 7.23 7.27 7.16 0 0 0
13/12/2013
7.23
 395,220 7.16 7.35 7.16 0 0 0
12/12/2013
7.16
 637,120 7.27 7.27 7.05 0 0 0
11/12/2013
7.27
 2,051,270 7.57 7.57 7.23 0 0 0
10/12/2013
7.57
 507,110 7.50 7.65 7.46 10,000 0 0.2
09/12/2013
7.50
 827,870 7.61 7.72 7.42 1,090 0 0.0
06/12/2013
7.61
 894,280 7.50 7.76 7.57 0 0 0
05/12/2013
7.50
 532,200 7.61 7.65 7.46 0 0 0
04/12/2013
7.61
 639,840 7.35 7.72 7.31 0 10,000 -0.2
03/12/2013
7.35
 1,041,210 6.97 7.42 6.97 0 1,090 -0.0
02/12/2013
6.97
 450,050 6.97 7.05 6.90 0 0 0
29/11/2013
6.97
 484,760 7.01 7.08 6.93 0 0 0
28/11/2013
7.01
 458,630 7.05 7.20 6.97 0 0 0
27/11/2013
7.05
 664,300 7.08 7.12 6.97 0 0 0
26/11/2013
7.08
 342,520 7.08 7.16 7.01 0 0 0
25/11/2013
7.08
 749,810 6.97 7.20 6.97 0 0 0
22/11/2013
6.97
 819,720 6.90 7.01 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |