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)
31/01/2013
2.39
 17,280 2.39 2.39 2.28 0 0 0
30/01/2013
2.39
 110,100 2.39 2.45 2.35 0 0 0
29/01/2013
2.39
 103,140 2.35 2.42 2.25 0 0 0
28/01/2013
2.35
 190,250 2.25 2.39 2.25 0 0 0
25/01/2013
2.25
 24,970 2.25 2.28 2.21 0 0 0
24/01/2013
2.25
 19,080 2.21 2.28 2.15 0 0 0
23/01/2013
2.21
 41,270 2.25 2.25 2.11 0 0 0
22/01/2013
2.25
 141,290 2.32 2.32 2.18 0 3,090 -0.0
21/01/2013
2.32
 34,070 2.32 2.39 2.25 100 6,800 -0.0
18/01/2013
2.32
 31,740 2.32 2.39 2.25 0 0 0
17/01/2013
2.32
 171,720 2.42 2.42 2.32 0 0 0
16/01/2013
2.42
 121,990 2.35 2.49 2.32 16,000 70 0.1
15/01/2013
2.35
 101,980 2.32 2.39 2.32 0 0 0
14/01/2013
2.32
 146,320 2.35 2.39 2.28 11,560 2,000 0.1
11/01/2013
2.35
 172,940 2.28 2.39 2.32 0 9,930 -0.1
10/01/2013
2.28
 211,730 2.18 2.28 2.21 0 0 0
09/01/2013
2.18
 221,610 2.25 2.35 2.18 2,020 0 0.0
08/01/2013
2.25
 93,060 2.21 2.25 2.18 0 0 0
07/01/2013
2.21
 122,800 2.21 2.28 2.21 0 0 0
04/01/2013
2.21
 113,830 2.15 2.25 2.15 0 0 0
03/01/2013
2.15
 112,580 2.04 2.15 2.11 0 0 0
02/01/2013
2.04
 67,430 1.98 2.04 2.04 0 0 0
28/12/2012
1.98
 108,960 2.04 2.11 1.98 0 0 0
27/12/2012
2.04
 37,260 2.04 2.11 2.04 0 0 0
26/12/2012
2.04
 10,990 2.08 2.08 2.04 0 0 0
25/12/2012
2.08
 7,580 2.08 2.08 2.04 1,000 0 0.0
24/12/2012
2.08
 2,540 2.08 2.08 2.04 0 0 0
21/12/2012
2.08
 5,210 2.11 2.11 2.08 0 0 0
20/12/2012
2.11
 45,590 2.04 2.11 2.04 0 0 0
19/12/2012
2.04
 21,630 2.04 2.08 2.04 0 0 0
18/12/2012
2.04
 20,830 2.04 2.04 2.01 0 0 0
17/12/2012
2.04
 8,930 2.04 2.08 2.04 0 0 0
14/12/2012
2.04
 29,780 2.01 2.08 2.01 0 0 0
13/12/2012
2.01
 45,200 2.11 2.11 2.01 0 600 -0.0
12/12/2012
2.11
 19,160 2.11 2.11 2.11 0 0 0
11/12/2012
2.11
 45,850 2.15 2.18 2.08 0 0 0
10/12/2012: Cổ tức tiền mặt tỉ lệ: 7%
10/12/2012
2.15
 23,330 2.08 2.15 1.98 0 0 0
07/12/2012
2.08
 126,080 1.99 2.08 1.99 0 0 0
06/12/2012
1.99
 48,870 1.96 2.02 1.99 0 0 0
05/12/2012
1.96
 68,150 1.90 1.96 1.93 0 0 0
04/12/2012
1.90
 17,460 1.86 1.93 1.86 0 0 0
03/12/2012
1.86
 10,920 1.93 1.96 1.86 1,000 0 0.0
30/11/2012
1.93
 24,760 1.93 1.96 1.90 0 0 0
29/11/2012
1.93
 61,010 1.90 1.96 1.93 0 0 0
28/11/2012
1.90
 46,630 1.90 1.90 1.86 2,000 0 0.0
27/11/2012
1.90
 15,600 1.90 1.90 1.86 0 0 0
26/11/2012
1.90
 67,980 1.90 1.90 1.86 300 50 0.0
23/11/2012
1.90
 320,370 1.83 1.93 1.86 0 0 0
22/11/2012
1.83
 7,790 1.77 1.83 1.83 0 0 0
21/11/2012
1.77
 27,440 1.71 1.77 1.77 0 0 0
20/11/2012
1.71
 104,800 1.65 1.71 1.62 0 0 0
19/11/2012
1.65
 23,170 1.68 1.68 1.62 0 0 0
16/11/2012
1.68
 25,800 1.65 1.68 1.62 0 0 0
15/11/2012
1.65
 31,410 1.71 1.71 1.65 0 0 0
14/11/2012
1.71
 45,720 1.71 1.71 1.68 0 0 0
13/11/2012
1.71
 88,870 1.74 1.77 1.71 0 0 0
12/11/2012
1.74
 110,360 1.68 1.74 1.68 0 0 0
09/11/2012
1.68
 50,660 1.62 1.68 1.59 0 0 0
08/11/2012
1.62
 26,520 1.62 1.62 1.56 0 0 0
07/11/2012
1.62
 184,270 1.56 1.62 1.53 0 0 0
06/11/2012
1.56
 52,530 1.62 1.65 1.56 0 0 0
05/11/2012
1.62
 34,720 1.68 1.68 1.62 2,200 0 0.0
02/11/2012
1.68
 730,900 1.74 1.74 1.68 0 0 0
01/11/2012
1.74
 257,540 1.80 1.80 1.74 32,460 0 0.2
31/10/2012
1.80
 19,060 1.83 1.83 1.77 0 0 0
30/10/2012
1.83
 17,870 1.80 1.83 1.77 0 0 0
29/10/2012
1.80
 34,080 1.77 1.83 1.77 100 0 0.0
26/10/2012
1.77
 20,160 1.83 1.83 1.77 2,500 0 0.0
25/10/2012
1.83
 11,790 1.83 1.83 1.77 0 0 0
24/10/2012
1.83
 21,240 1.83 1.86 1.77 0 0 0
23/10/2012
1.83
 93,830 1.83 1.86 1.80 0 0 0
22/10/2012
1.83
 70,390 1.83 1.83 1.77 0 0 0
19/10/2012
1.83
 115,590 1.93 1.93 1.83 0 0 0
18/10/2012
1.93
 56,550 1.93 1.93 1.86 0 0 0
17/10/2012
1.93
 186,610 1.93 1.96 1.90 0 0 0
16/10/2012
1.93
 176,610 1.86 1.93 1.83 0 0 0
15/10/2012
1.86
 47,790 1.86 1.86 1.83 0 0 0
12/10/2012
1.86
 16,100 1.90 1.90 1.83 0 0 0
11/10/2012
1.90
 166,170 1.86 1.93 1.86 0 0 0
10/10/2012
1.86
 25,220 1.83 1.86 1.80 0 0 0
09/10/2012
1.83
 49,930 1.86 1.86 1.83 0 0 0
08/10/2012
1.86
 48,220 1.86 1.86 1.83 0 0 0
05/10/2012
1.86
 12,980 1.83 1.86 1.80 100 0 0.0
04/10/2012
1.83
 44,880 1.80 1.83 1.77 0 10 -0.0
03/10/2012
1.80
 77,560 1.74 1.80 1.71 2,000 0 0.0
02/10/2012
1.74
 176,920 1.80 1.80 1.74 0 0 0
01/10/2012
1.80
 111,270 1.90 1.90 1.80 2,000 0 0.0
28/09/2012
1.90
 370,370 1.96 1.96 1.86 6,000 18,420 -0.1
27/09/2012
1.96
 36,120 1.96 1.99 1.96 0 0 0
26/09/2012
1.96
 188,450 1.86 1.96 1.86 0 20,000 -0.1
25/09/2012
1.86
 170,130 1.83 1.86 1.83 0 30,000 -0.2
24/09/2012
1.83
 39,150 1.86 1.86 1.80 0 30,000 -0.2
21/09/2012
1.86
 109,130 1.86 1.86 1.80 10 40,030 -0.2
20/09/2012
1.86
 613,470 1.96 1.96 1.86 0 148,120 -0.9
19/09/2012
1.96
 150,230 2.02 2.02 1.93 0 0 0
18/09/2012
2.02
 70,710 2.11 2.11 2.02 0 52,410 -0.3
17/09/2012
2.11
 102,260 2.11 2.14 2.08 0 28,730 -0.2
14/09/2012
2.11
 582,640 2.02 2.11 1.99 0 120,600 -0.8
13/09/2012
2.02
 63,350 1.99 2.05 1.99 0 30,000 -0.2
12/09/2012
1.99
 411,940 1.99 2.05 1.99 0 122,270 -0.8

Chính sách bảo mật | Điều khoản sử dụng |