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)
22/11/2011
2.90
 14,170 2.88 3.01 2.77 0 0 0
21/11/2011
2.88
 43,860 2.98 2.98 2.88 1,000 0 0.0
18/11/2011
2.98
 56,240 3.11 3.17 2.98 0 33,940 -0.4
17/11/2011
3.11
 10,120 3.22 3.33 3.11 0 60 -0.0
16/11/2011
3.22
 15,840 3.17 3.30 3.11 0 4,500 -0.1
15/11/2011
3.17
 11,090 3.25 3.35 3.14 0 1,900 -0.0
14/11/2011
3.25
 19,850 3.25 3.40 3.11 0 5,600 -0.1
11/11/2011
3.25
 41,960 3.38 3.51 3.25 0 15,960 -0.2
10/11/2011
3.38
 23,260 3.51 3.59 3.38 0 0 0
09/11/2011
3.51
 12,030 3.56 3.67 3.51 0 0 0
08/11/2011
3.56
 29,250 3.56 3.56 3.46 0 0 0
07/11/2011
3.56
 1,330 3.56 3.67 3.56 0 0 0
04/11/2011
3.56
 37,030 3.54 3.59 3.51 0 0 0
03/11/2011
3.54
 62,950 3.59 3.75 3.51 0 0 0
02/11/2011
3.59
 12,860 3.64 3.69 3.59 0 0 0
01/11/2011
3.64
 9,580 3.75 3.77 3.64 0 0 0
31/10/2011
3.75
 68,520 3.80 3.88 3.75 0 2,000 -0.0
28/10/2011
3.80
 76,710 3.69 3.85 3.69 0 0 0
27/10/2011
3.69
 86,260 3.77 3.77 3.69 0 3,830 -0.1
26/10/2011
3.77
 14,690 3.77 3.91 3.75 0 0 0
25/10/2011
3.77
 14,920 3.83 3.88 3.77 0 1,000 -0.0
24/10/2011
3.83
 11,710 3.88 3.88 3.83 0 0 0
21/10/2011
3.88
 49,500 3.80 3.88 3.80 0 0 0
20/10/2011
3.80
 32,770 3.77 3.83 3.80 0 500 -0.0
19/10/2011
3.77
 14,500 3.80 3.83 3.77 0 0 0
18/10/2011
3.80
 36,520 3.93 3.93 3.80 0 0 0
17/10/2011
3.93
 13,660 3.93 3.96 3.85 0 0 0
14/10/2011
3.93
 109,040 3.96 3.96 3.88 0 0 0
13/10/2011
3.96
 45,430 3.88 3.96 3.85 0 0 0
12/10/2011
3.88
 78,470 3.93 3.93 3.85 0 0 0
11/10/2011
3.93
 56,720 3.88 3.93 3.88 0 0 0
10/10/2011
3.88
 88,150 3.88 3.88 3.83 0 0 0
07/10/2011
3.88
 65,460 3.93 3.93 3.88 0 0 0
06/10/2011
3.93
 22,530 3.88 3.99 3.88 0 0 0
05/10/2011
3.88
 69,080 3.91 3.96 3.88 0 0 0
04/10/2011
3.91
 52,180 3.93 3.96 3.85 0 0 0
03/10/2011
3.93
 98,080 3.93 4.01 3.91 0 0 0
30/09/2011
3.93
 36,050 3.91 3.96 3.91 0 20 -0.0
29/09/2011
3.91
 146,950 3.96 3.96 3.85 0 0 0
28/09/2011
3.96
 109,810 3.99 4.04 3.96 0 0 0
27/09/2011
3.99
 126,410 4.04 4.04 3.99 0 0 0
26/09/2011
4.04
 134,270 4.14 4.14 4.04 1,020 0 0.0
23/09/2011
4.14
 242,690 4.04 4.17 3.96 5,000 700 0.1
22/09/2011
4.04
 236,120 3.85 4.04 3.88 0 0 0
21/09/2011
3.85
 241,210 3.93 3.93 3.85 0 0 0
20/09/2011
3.93
 266,750 4.06 4.06 3.93 5,000 0 0.1
19/09/2011
4.06
 196,030 4.01 4.06 3.91 0 0 0
16/09/2011
4.01
 234,940 4.14 4.14 4.01 0 0 0
15/09/2011
4.14
 228,380 4.17 4.17 4.01 0 0 0
14/09/2011
4.17
 590,140 4.14 4.33 4.14 22,700 10,810 0.2
13/09/2011
4.14
 396,490 4.12 4.20 4.06 1,000 0 0.0
12/09/2011
4.12
 285,880 4.17 4.20 4.06 2,740 200 0.0
09/09/2011
4.17
 256,740 4.09 4.25 4.06 8,830 0 0.1
08/09/2011
4.09
 715,270 3.93 4.12 3.96 2,000 0 0.0
07/09/2011
3.93
 122,760 3.77 3.96 3.88 0 0 0
06/09/2011
3.77
 162,540 3.88 3.88 3.75 0 0 0
05/09/2011
3.88
 251,960 4.04 4.04 3.85 0 0 0
01/09/2011
4.04
 319,990 3.96 4.06 3.88 0 0 0
31/08/2011
3.96
 89,480 3.96 4.09 3.85 100 0 0.0
30/08/2011
3.96
 184,210 3.91 4.09 3.93 1,000 0 0.0
29/08/2011
3.91
 334,630 3.72 3.91 3.75 0 0 0
26/08/2011
3.72
 364,060 3.56 3.72 3.56 200 0 0.0
25/08/2011
3.56
 40,080 3.62 3.67 3.56 2,000 0 0.0
24/08/2011
3.62
 27,800 3.62 3.69 3.59 500 0 0.0
23/08/2011
3.62
 88,770 3.69 3.69 3.56 0 0 0
22/08/2011
3.69
 141,310 3.54 3.69 3.62 0 0 0
19/08/2011
3.54
 70,250 3.59 3.59 3.51 0 320 -0.0
18/08/2011
3.59
 101,130 3.62 3.69 3.59 0 0 0
17/08/2011
3.62
 100,350 3.48 3.62 3.43 0 0 0
16/08/2011
3.48
 35,040 3.43 3.48 3.43 0 0 0
15/08/2011
3.43
 47,560 3.40 3.43 3.38 0 0 0
12/08/2011
3.40
 19,000 3.38 3.43 3.38 0 0 0
11/08/2011
3.38
 10,770 3.43 3.43 3.33 0 0 0
10/08/2011
3.43
 60,880 3.40 3.51 3.38 0 0 0
09/08/2011
3.40
 287,330 3.46 3.46 3.30 100 0 0.0
08/08/2011
3.46
 85,550 3.51 3.59 3.46 0 0 0
05/08/2011
3.51
 66,240 3.62 3.62 3.51 0 0 0
04/08/2011
3.62
 109,310 3.48 3.64 3.48 30,000 0 0.4
03/08/2011
3.48
 95,760 3.51 3.51 3.46 0 0 0
02/08/2011
3.51
 155,180 3.54 3.54 3.43 270 0 0.0
01/08/2011
3.54
 55,700 3.56 3.59 3.51 0 0 0
29/07/2011
3.56
 79,340 3.56 3.59 3.54 0 0 0
28/07/2011
3.56
 59,560 3.51 3.56 3.51 0 0 0
27/07/2011
3.51
 48,170 3.48 3.56 3.46 0 0 0
26/07/2011
3.48
 36,480 3.46 3.48 3.46 0 0 0
25/07/2011
3.46
 54,470 3.51 3.51 3.46 1,000 0 0.0
22/07/2011
3.51
 293,760 3.51 3.54 3.46 300 0 0.0
21/07/2011
3.51
 27,000 3.51 3.51 3.48 0 0 0
20/07/2011
3.51
 238,910 3.46 3.51 3.43 0 0 0
19/07/2011
3.46
 50,690 3.46 3.54 3.43 5,000 0 0.1
18/07/2011
3.46
 3,885 3.51 3.51 3.46 0 0 0
15/07/2011
3.51
 20,480 3.51 3.56 3.51 3,070 0 0.0
14/07/2011
3.51
 66,640 3.48 3.56 3.48 0 0 0
13/07/2011
3.48
 16,130 3.46 3.56 3.48 0 0 0
12/07/2011
3.46
 74,580 3.51 3.51 3.46 9,500 0 0.1
11/07/2011
3.51
 120,400 3.51 3.62 3.48 48,530 0 0.7
08/07/2011
3.51
 18,350 3.59 3.62 3.51 0 0 0
07/07/2011
3.59
 9,660 3.54 3.64 3.48 0 0 0
06/07/2011
3.54
 30,350 3.64 3.64 3.54 15,000 0 0.2
05/07/2011
3.64
 128,110 3.48 3.64 3.56 31,840 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |