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)
21/11/2013
6.90
 1,518,720 7.16 7.23 6.86 7,840 0 0.1
20/11/2013
7.16
 1,012,570 7.12 7.16 6.93 0 0 0
19/11/2013
7.12
 953,800 7.05 7.23 7.01 0 0 0
18/11/2013
7.05
 844,080 6.86 7.08 6.90 0 0 0
15/11/2013
6.86
 1,286,440 6.67 6.90 6.67 30 7,340 -0.1
14/11/2013
6.67
 517,780 6.60 6.67 6.56 0 500 -0.0
13/11/2013
6.60
 701,560 6.56 6.67 6.52 0 0 0
12/11/2013
6.56
 1,520,300 6.41 6.75 6.37 21,810 0 0.4
11/11/2013
6.41
 512,960 6.30 6.41 6.33 0 0 0
08/11/2013
6.30
 329,410 6.26 6.41 6.26 23,140 0 0.4
07/11/2013
6.26
 797,970 6.41 6.41 6.26 0 30 -0.0
06/11/2013
6.41
 520,170 6.45 6.48 6.37 100 21,810 -0.4
05/11/2013
6.45
 509,830 6.37 6.48 6.37 0 0 0
04/11/2013
6.37
 671,340 6.26 6.45 6.18 30 23,140 -0.4
01/11/2013
6.26
 603,180 6.22 6.26 6.15 0 0 0
31/10/2013
6.22
 360,060 6.30 6.33 6.22 0 100 -0.0
30/10/2013
6.30
 499,230 6.26 6.41 6.26 0 0 0
29/10/2013
6.26
 787,360 6.15 6.33 6.15 18,350 10 0.3
28/10/2013
6.15
 1,071,020 6.33 6.45 6.15 25,590 0 0.4
25/10/2013
6.33
 884,920 6.48 6.56 6.30 0 0 0
24/10/2013
6.48
 859,590 6.60 6.67 6.45 1,200 10 0.0
23/10/2013
6.60
 951,000 6.60 6.67 6.56 18,000 18,350 -0.0
22/10/2013
6.60
 895,210 6.56 6.60 6.45 0 7,970 -0.1
21/10/2013
6.56
 1,780,170 6.82 6.93 6.48 10,000 0 0.2
18/10/2013
6.82
 924,620 6.67 6.82 6.60 2,500 570 0.0
17/10/2013
6.67
 1,265,070 6.63 6.86 6.67 0 2,090 -0.0
16/10/2013
6.63
 722,430 6.63 6.67 6.48 0 5,660 -0.1
15/10/2013
6.63
 686,810 6.56 6.67 6.56 10,960 38,500 -0.5
14/10/2013
6.56
 848,020 6.60 6.67 6.52 0 2,500 -0.0
11/10/2013
6.60
 2,031,460 6.26 6.67 6.33 0 0 0
10/10/2013
6.26
 555,960 6.33 6.37 6.22 0 0 0
09/10/2013
6.33
 847,690 6.22 6.48 6.15 570 10,960 -0.2
08/10/2013
6.22
 636,250 6.30 6.30 6.15 0 0 0
07/10/2013
6.30
 871,780 6.37 6.45 6.26 10,000 0 0.2
04/10/2013
6.37
 706,990 6.15 6.37 6.07 47,090 0 0.8
03/10/2013
6.15
 555,800 6.18 6.18 6.03 15,000 0 0.2
02/10/2013
6.18
 685,780 6.03 6.26 6.07 32,000 0 0.5
01/10/2013
6.03
 937,440 6.03 6.30 6.03 30,000 10,000 0.3
30/09/2013
6.03
 1,175,820 5.66 6.03 5.73 25,750 47,090 -0.3
27/09/2013
5.66
 921,770 5.62 5.81 5.66 1,380 15,000 -0.2
26/09/2013
5.62
 368,930 5.58 5.70 5.55 0 32,000 -0.5
25/09/2013
5.58
 625,320 5.62 5.70 5.55 0 30,000 -0.5
24/09/2013
5.62
 443,720 5.62 5.81 5.62 1,500 22,500 -0.3
23/09/2013
5.62
 733,000 5.28 5.62 5.32 78,820 4,630 1.1
20/09/2013
5.28
 176,120 5.36 5.40 5.28 0 0 0
19/09/2013
5.36
 276,950 5.25 5.43 5.28 0 0 0
18/09/2013
5.25
 230,490 5.32 5.36 5.25 500 1,500 -0.0
17/09/2013
5.32
 177,250 5.36 5.36 5.28 0 100 -0.0
16/09/2013
5.36
 458,020 5.21 5.36 5.17 0 78,720 -1.1
13/09/2013
5.21
 346,280 5.21 5.25 5.17 0 0 0
12/09/2013
5.21
 175,980 5.25 5.28 5.21 0 0 0
11/09/2013
5.25
 352,390 5.25 5.40 5.21 40,500 0 0.6
10/09/2013
5.25
 290,600 5.06 5.32 5.02 54,650 500 0.8
09/09/2013
5.06
 543,050 5.25 5.25 4.95 0 0 0
06/09/2013
5.25
 211,780 5.28 5.28 5.21 110 0 0.0
05/09/2013
5.28
 340,110 5.28 5.32 5.21 0 10,100 -0.1
04/09/2013
5.28
 515,130 5.43 5.47 5.28 0 0 0
03/09/2013
5.43
 252,440 5.43 5.51 5.40 0 0 0
30/08/2013
5.43
 415,990 5.43 5.47 5.28 0 11,540 -0.2
29/08/2013
5.43
 384,230 5.36 5.55 5.25 10,000 68,300 -0.8
28/08/2013
5.36
 1,917,920 5.73 5.73 5.36 0 0 0
27/08/2013
5.73
 739,840 5.81 5.81 5.73 0 0 0
26/08/2013
5.81
 1,246,300 5.85 5.88 5.73 3,000 0 0.0
23/08/2013
5.85
 1,129,540 5.70 5.85 5.70 1,400 4,720 -0.1
22/08/2013
5.70
 1,004,810 5.85 5.88 5.66 0 0 0
21/08/2013
5.85
 727,330 5.73 5.85 5.58 0 5,000 -0.1
20/08/2013
5.73
 1,174,760 5.58 5.77 5.55 0 0 0
19/08/2013
5.58
 1,713,270 5.25 5.58 5.21 0 10,000 -0.1
16/08/2013
5.25
 376,710 5.25 5.28 5.17 0 0 0
15/08/2013
5.25
 284,410 5.28 5.36 5.25 0 0 0
14/08/2013
5.28
 213,340 5.21 5.28 5.17 0 0 0
13/08/2013
5.21
 415,990 5.25 5.28 5.21 79,920 0 1.1
12/08/2013
5.25
 335,760 5.36 5.36 5.21 30,000 0 0.4
09/08/2013
5.36
 132,020 5.32 5.40 5.32 5,070 0 0.1
08/08/2013
5.32
 530,800 5.47 5.47 5.32 5,400 0 0.1
07/08/2013
5.47
 594,600 5.47 5.51 5.40 4,000 0 0.1
06/08/2013
5.47
 405,140 5.47 5.55 5.40 0 0 0
05/08/2013
5.47
 426,090 5.25 5.47 5.25 5,000 11,800 -0.1
02/08/2013
5.25
 235,480 5.10 5.25 5.10 5,000 0 0.1
01/08/2013
5.10
 285,870 5.06 5.13 4.98 0 160 -0.0
31/07/2013
5.06
 208,370 5.02 5.13 4.95 0 10,000 -0.1
30/07/2013
5.02
 771,470 5.06 5.13 4.91 0 31,600 -0.4
29/07/2013
5.06
 248,650 5.28 5.28 5.02 0 3,400 -0.0
26/07/2013
5.28
 362,850 5.36 5.36 5.13 0 13,100 -0.2
25/07/2013
5.36
 337,450 5.40 5.43 5.28 0 6,000 -0.1
24/07/2013
5.40
 501,790 5.47 5.51 5.36 0 0 0
23/07/2013
5.47
 908,140 5.28 5.47 5.28 100 500 -0.0
22/07/2013
5.28
 414,920 5.25 5.32 5.17 3,000 0 0.0
19/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/07/2013
5.25
 497,100 5.04 5.36 5.25 0 100 -0.0
18/07/2013
5.04
 1,513,060 4.91 5.11 4.91 100,690 5,000 1.4
17/07/2013
4.91
 257,400 4.87 5.01 4.84 0 200 -0.0
16/07/2013
4.87
 347,140 4.91 4.91 4.84 0 0 0
15/07/2013
4.91
 130,860 4.94 5.04 4.91 0 0 0
12/07/2013
4.94
 266,310 4.80 4.94 4.84 11,500 3,790 0.1
11/07/2013
4.80
 307,840 4.70 4.84 4.70 5,000 5,000 0.0
10/07/2013
4.70
 126,240 4.70 4.77 4.70 20,000 0 0.3
09/07/2013
4.70
 321,380 4.74 4.74 4.60 10,000 0 0.1
08/07/2013
4.74
 368,160 4.84 4.91 4.70 2,500 0 0.0
05/07/2013
4.84
 495,790 4.84 5.08 4.84 1,470 10,000 -0.1
04/07/2013
4.84
 347,760 4.80 4.91 4.74 270 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |