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)
19/04/2012
3.42
 317,130 3.59 3.67 3.42 4,000 0 0.1
18/04/2012
3.59
 790,800 3.42 3.59 3.42 5,000 200 0.1
17/04/2012
3.42
 634,640 3.28 3.42 3.36 0 200 -0.0
16/04/2012
3.28
 394,470 3.14 3.28 3.14 0 0 0
13/04/2012
3.14
 200,350 3.19 3.22 3.08 0 0 0
12/04/2012
3.19
 252,710 3.08 3.22 3.08 0 0 0
11/04/2012
3.08
 280,040 3.02 3.08 2.97 0 0 0
10/04/2012
3.02
 25,090 3.11 3.16 3.02 0 2,000 -0.0
09/04/2012
3.11
 82,210 3.08 3.14 3.00 0 0 0
06/04/2012
3.08
 213,920 3.08 3.19 3.05 0 0 0
05/04/2012
3.08
 243,890 2.94 3.08 2.94 0 0 0
04/04/2012
2.94
 126,110 2.91 3.00 2.88 0 0 0
03/04/2012
2.91
 14,440 2.91 2.94 2.83 0 0 0
30/03/2012
2.91
 75,980 3.02 3.02 2.88 0 0 0
29/03/2012
3.02
 30,970 3.16 3.16 3.02 0 0 0
28/03/2012
3.16
 8,970 3.14 3.22 3.11 2,000 0 0.0
27/03/2012
3.14
 177,060 3.14 3.28 3.14 0 0 0
26/03/2012
3.14
 201,570 3.00 3.14 2.91 0 0 0
23/03/2012
3.00
 93,490 2.94 3.00 2.94 300 0 0.0
22/03/2012
2.94
 18,780 3.00 3.00 2.88 0 0 0
21/03/2012
3.00
 57,060 2.88 3.00 2.83 0 0 0
20/03/2012
2.88
 11,490 2.88 2.91 2.83 0 1,190 -0.0
19/03/2012
2.88
 12,890 2.85 2.88 2.77 0 0 0
16/03/2012
2.85
 23,000 2.91 2.97 2.85 0 0 0
15/03/2012
2.91
 28,920 2.83 2.94 2.74 0 0 0
14/03/2012
2.83
 8,160 2.88 2.94 2.80 0 0 0
13/03/2012
2.88
 2,160 2.83 2.91 2.77 0 0 0
12/03/2012
2.83
 25,580 2.83 2.88 2.77 0 0 0
09/03/2012
2.83
 35,960 2.85 2.88 2.77 0 0 0
08/03/2012
2.85
 57,880 3.00 3.00 2.85 0 0 0
07/03/2012
3.00
 29,410 3.00 3.05 2.91 0 0 0
06/03/2012
3.00
 41,440 3.05 3.19 2.94 0 0 0
05/03/2012
3.05
 121,990 2.91 3.05 2.91 0 0 0
02/03/2012
2.91
 18,290 2.91 2.94 2.83 0 0 0
01/03/2012
2.91
 90,060 2.97 2.97 2.83 0 0 0
29/02/2012
2.97
 32,580 2.91 2.97 2.85 20,200 0 0.2
28/02/2012
2.91
 82,980 2.88 3.02 2.91 0 0 0
27/02/2012
2.88
 67,640 2.77 2.88 2.80 0 0 0
24/02/2012
2.77
 170,720 2.66 2.77 2.60 0 0 0
23/02/2012
2.66
 19,160 2.63 2.68 2.63 0 0 0
22/02/2012
2.63
 32,530 2.57 2.66 2.54 1,300 0 0.0
21/02/2012
2.57
 55,420 2.57 2.66 2.54 4,530 35,820 -0.3
20/02/2012
2.57
 62,250 2.54 2.63 2.54 0 21,530 -0.2
17/02/2012
2.54
 9,420 2.52 2.54 2.54 1,000 0 0.0
16/02/2012
2.52
 6,820 2.57 2.60 2.52 0 0 0
15/02/2012
2.57
 11,780 2.57 2.60 2.54 0 0 0
14/02/2012
2.57
 11,960 2.60 2.63 2.52 0 0 0
13/02/2012
2.60
 8,580 2.60 2.60 2.49 0 0 0
10/02/2012
2.60
 31,170 2.71 2.71 2.60 0 0 0
09/02/2012
2.71
 22,880 2.71 2.71 2.66 0 0 0
08/02/2012
2.71
 43,860 2.60 2.71 2.66 0 0 0
07/02/2012
2.60
 125,580 2.49 2.60 2.46 0 0 0
06/02/2012
2.49
 25,530 2.54 2.54 2.46 0 0 0
03/02/2012
2.54
 41,580 2.66 2.77 2.54 0 0 0
02/02/2012
2.66
 46,920 2.54 2.66 2.54 0 0 0
01/02/2012
2.54
 1,500 2.54 2.54 2.46 0 0 0
31/01/2012
2.54
 108,160 2.54 2.57 2.49 0 0 0
30/01/2012
2.54
 119,270 2.54 2.57 2.43 200 0 0.0
20/01/2012
2.54
 56,420 2.46 2.54 2.46 0 0 0
19/01/2012
2.46
 12,820 2.40 2.46 2.43 0 0 0
18/01/2012
2.40
 37,580 2.43 2.43 2.35 0 0 0
17/01/2012
2.43
 13,430 2.43 2.43 2.40 0 0 0
16/01/2012
2.43
 24,190 2.43 2.49 2.43 0 0 0
13/01/2012
2.43
 15,090 2.40 2.43 2.40 0 0 0
12/01/2012
2.40
 25,300 2.37 2.46 2.40 2,890 0 0.0
11/01/2012
2.37
 30,790 2.37 2.43 2.32 0 0 0
10/01/2012
2.37
 71,160 2.26 2.37 2.29 0 0 0
09/01/2012
2.26
 16,540 2.26 2.32 2.23 0 0 0
06/01/2012
2.26
 3,090 2.26 2.26 2.18 1,570 0 0.0
05/01/2012
2.26
 44,690 2.35 2.37 2.23 200 0 0.0
04/01/2012
2.35
 32,770 2.46 2.46 2.35 200 0 0.0
03/01/2012
2.46
 16,010 2.37 2.46 2.37 0 0 0
30/12/2011
2.37
 32,820 2.29 2.37 2.29 0 100 -0.0
29/12/2011
2.29
 14,170 2.26 2.29 2.26 0 0 0
28/12/2011
2.26
 47,440 2.26 2.37 2.26 0 0 0
27/12/2011
2.26
 97,610 2.32 2.37 2.20 0 56,000 -0.4
26/12/2011
2.32
 169,730 2.43 2.43 2.32 200 0 0.0
23/12/2011
2.43
 153,310 2.54 2.57 2.43 15,000 32,000 -0.1
22/12/2011
2.54
 67,110 2.66 2.66 2.54 0 1,500 -0.0
21/12/2011
2.66
 12,360 2.68 2.68 2.66 0 0 0
20/12/2011
2.68
 32,160 2.74 2.74 2.63 0 0 0
19/12/2011
2.74
 14,470 2.80 2.83 2.74 0 0 0
16/12/2011
2.80
 29,660 2.68 2.80 2.68 0 0 0
15/12/2011
2.68
 8,550 2.68 2.71 2.63 0 0 0
14/12/2011: Cổ tức tiền mặt tỉ lệ: 7%
14/12/2011
2.68
 127,920 2.80 2.91 2.68 0 0 0
13/12/2011
2.80
 21,580 2.85 2.85 2.80 0 0 0
12/12/2011
2.85
 43,140 2.98 3.09 2.85 0 0 0
09/12/2011
2.98
 20,250 3.09 3.09 2.96 1,200 0 0.0
08/12/2011
3.09
 4,240 3.09 3.09 3.01 0 550 -0.0
07/12/2011
3.09
 12,820 3.09 3.09 3.04 0 0 0
06/12/2011
3.09
 12,290 3.09 3.19 3.09 0 0 0
05/12/2011
3.09
 25,570 2.96 3.09 2.90 0 0 0
02/12/2011
2.96
 15,900 2.96 2.96 2.96 0 0 0
01/12/2011
2.96
 25,030 2.88 2.96 2.85 0 0 0
30/11/2011
2.88
 19,050 2.96 2.96 2.85 0 0 0
29/11/2011
2.96
 19,980 2.96 3.04 2.96 0 0 0
28/11/2011
2.96
 18,070 2.82 2.96 2.88 0 0 0
25/11/2011
2.82
 7,740 2.82 2.96 2.80 0 0 0
24/11/2011
2.82
 74,240 2.93 2.93 2.80 0 67,800 -0.7
23/11/2011
2.93
 37,880 2.90 3.01 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |