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)
04/07/2011
3.48
 49,420 3.43 3.48 3.43 25,140 0 0.3
01/07/2011
3.43
 139,420 3.48 3.48 3.40 9,000 0 0.1
30/06/2011
3.48
 68,710 3.51 3.54 3.48 18,000 0 0.2
29/06/2011
3.51
 57,640 3.48 3.54 3.46 21,750 0 0.3
28/06/2011
3.48
 153,200 3.54 3.59 3.43 0 5,120 -0.1
27/06/2011
3.54
 38,940 3.54 3.59 3.48 0 0 0
24/06/2011
3.54
 172,230 3.54 3.54 3.43 0 0 0
23/06/2011
3.54
 57,070 3.59 3.59 3.51 0 0 0
22/06/2011
3.59
 103,070 3.62 3.69 3.59 0 0 0
21/06/2011
3.62
 141,050 3.46 3.62 3.43 500 0 0.0
20/06/2011
3.46
 220,830 3.62 3.62 3.46 5,100 0 0.1
17/06/2011
3.62
 207,380 3.80 3.80 3.62 200 0 0.0
16/06/2011
3.80
 144,820 3.67 3.80 3.56 0 5,000 -0.1
15/06/2011
3.67
 195,060 3.85 3.85 3.67 0 0 0
14/06/2011
3.85
 415,920 3.91 4.09 3.80 0 20,030 -0.3
13/06/2011
3.91
 518,930 3.72 3.91 3.72 0 0 0
10/06/2011
3.72
 267,310 3.62 3.77 3.69 0 10,000 -0.1
09/06/2011
3.62
 120,510 3.69 3.72 3.54 5,120 0 0.1
08/06/2011
3.69
 214,280 3.88 3.88 3.69 0 0 0
07/06/2011
3.88
 160,430 3.69 3.88 3.77 0 0 0
06/06/2011
3.69
 21,310 3.69 3.69 3.59 0 0 0
03/06/2011
3.69
 181,410 3.77 3.91 3.64 50,000 10,000 0.6
02/06/2011
3.77
 299,540 3.62 3.77 3.62 0 0 0
01/06/2011
3.62
 130,760 3.46 3.62 3.38 0 0 0
31/05/2011
3.46
 56,000 3.38 3.46 3.30 0 0 0
30/05/2011
3.38
 147,310 3.48 3.51 3.38 5,000 0 0.1
27/05/2011
3.48
 137,820 3.33 3.48 3.33 930 0 0.0
26/05/2011
3.33
 164,990 3.17 3.33 3.01 30,000 0 0.3
25/05/2011
3.17
 159,880 3.33 3.33 3.17 20,000 0 0.2
24/05/2011
3.33
 240,520 3.48 3.48 3.33 700 0 0.0
23/05/2011
3.48
 145,700 3.62 3.64 3.46 34,560 0 0.5
20/05/2011
3.62
 195,950 3.62 3.67 3.54 60,200 0 0.8
19/05/2011
3.62
 117,170 3.64 3.77 3.59 30,100 0 0.4
18/05/2011
3.64
 183,250 3.80 3.80 3.64 15,070 0 0.2
17/05/2011
3.80
 160,570 3.91 3.93 3.77 24,710 0 0.4
16/05/2011
3.91
 128,460 4.01 4.04 3.91 0 0 0
13/05/2011
4.01
 127,410 4.04 4.04 3.96 80 2,000 -0.0
12/05/2011
4.04
 97,920 4.12 4.12 4.01 90 0 0.0
11/05/2011
4.12
 81,860 4.12 4.12 4.06 8,700 0 0.1
10/05/2011
4.12
 72,160 4.20 4.20 4.12 400 0 0.0
09/05/2011
4.20
 140,410 4.09 4.20 4.12 20,000 0 0.3
06/05/2011
4.09
 123,970 4.04 4.12 4.06 1,150 0 0.0
05/05/2011
4.04
 92,190 4.09 4.09 4.01 17,100 0 0.3
04/05/2011
4.09
 136,060 4.09 4.12 3.99 86,000 0 1.3
29/04/2011
4.09
 99,490 4.04 4.14 4.01 5,010 0 0.1
28/04/2011
4.04
 192,850 4.12 4.17 3.96 1,590 0 0.0
27/04/2011
4.12
 92,100 4.06 4.20 4.06 0 0 0
26/04/2011
4.06
 365,590 4.12 4.30 4.06 18,000 950 0.3
25/04/2011
4.12
 189,830 3.93 4.12 3.93 0 0 0
22/04/2011
3.93
 184,530 4.06 4.14 3.93 31,000 0 0.5
21/04/2011
4.06
 133,650 4.14 4.17 4.04 12,650 9,000 0.1
20/04/2011
4.14
 75,520 4.14 4.17 4.09 3,840 0 0.1
19/04/2011
4.14
 87,140 4.17 4.20 4.09 8,400 0 0.1
18/04/2011
4.17
 14,225 4.20 4.20 4.14 73,000 0 1.2
15/04/2011
4.20
 126,700 4.22 4.28 4.20 32,000 0 0.5
14/04/2011
4.22
 74,500 4.22 4.28 4.20 17,490 0 0.3
13/04/2011
4.22
 95,240 4.30 4.30 4.22 24,070 0 0.4
08/04/2011
4.30
 94,480 4.35 4.41 4.30 0 0 0
07/04/2011
4.35
 166,810 4.41 4.41 4.35 2,000 100,000 -1.6
06/04/2011
4.41
 281,100 4.35 4.51 4.33 1,170 141,110 -2.3
05/04/2011
4.35
 43,690 4.35 4.38 4.30 400 1,000 -0.0
04/04/2011: Cổ tức tiền mặt tỉ lệ: 8%
04/04/2011
4.35
 143,850 4.25 4.41 4.33 11,500 0 0.2
01/04/2011
4.25
 123,950 4.22 4.27 4.22 53,890 0 0.9
31/03/2011
4.22
 94,840 4.22 4.30 4.22 1,500 0 0.0
30/03/2011
4.22
 190,510 4.27 4.27 4.20 0 1,100 -0.0
29/03/2011
4.27
 268,430 4.27 4.35 4.25 2,500 0 0.0
28/03/2011
4.27
 102,350 4.30 4.37 4.27 0 0 0
25/03/2011
4.30
 100,760 4.35 4.35 4.27 1,000 0 0.0
24/03/2011
4.35
 129,740 4.37 4.45 4.35 0 0 0
23/03/2011
4.37
 114,270 4.37 4.43 4.30 0 2,430 -0.0
22/03/2011
4.37
 209,540 4.50 4.50 4.37 0 0 0
21/03/2011
4.50
 297,620 4.50 4.60 4.48 0 5,030 -0.1
18/03/2011
4.50
 265,610 4.30 4.50 4.32 0 10,000 -0.2
17/03/2011
4.30
 201,320 4.30 4.40 4.25 0 0 0
16/03/2011
4.30
 183,820 4.20 4.35 4.20 700 0 0.0
15/03/2011
4.20
 337,760 4.35 4.43 4.20 2,000 10,000 -0.1
14/03/2011
4.35
 279,600 4.58 4.58 4.35 1,300 0 0.0
11/03/2011
4.58
 195,690 4.37 4.58 4.53 0 20,000 -0.4
10/03/2011
4.37
 289,650 4.17 4.37 4.12 0 51,240 -0.9
09/03/2011
4.17
 273,080 4.37 4.37 4.17 0 10,000 -0.2
08/03/2011
4.37
 293,700 4.45 4.50 4.37 0 0 0
07/03/2011
4.45
 278,050 4.50 4.50 4.43 23,490 0 0.4
04/03/2011
4.50
 331,510 4.53 4.55 4.43 51,100 15,000 0.7
03/03/2011
4.53
 361,400 4.53 4.60 4.43 140,030 78,880 1.1
02/03/2011
4.53
 1,048,070 4.65 4.65 4.43 550,620 50,000 9.0
01/03/2011
4.65
 199,950 4.73 4.73 4.60 0 130 -0.0
28/02/2011
4.73
 347,740 4.85 4.95 4.73 0 43,280 -0.8
25/02/2011
4.85
 464,430 4.73 4.93 4.63 0 43,960 -0.8
24/02/2011
4.73
 631,900 4.93 4.93 4.70 150 0 0.0
23/02/2011
4.93
 501,290 4.93 4.98 4.85 200 1,200 -0.0
22/02/2011
4.93
 466,420 5.18 5.18 4.93 200 0 0.0
21/02/2011
5.18
 206,440 5.43 5.43 5.18 0 0 0
18/02/2011
5.43
 401,800 5.56 5.66 5.43 10,500 0 0.2
17/02/2011
5.56
 449,180 5.71 5.78 5.56 0 0 0
16/02/2011
5.71
 304,330 5.81 5.83 5.71 0 0 0
15/02/2011
5.81
 346,840 5.73 5.83 5.73 0 0 0
14/02/2011
5.73
 439,120 5.81 5.86 5.73 0 0 0
11/02/2011
5.81
 317,770 5.81 5.88 5.76 0 0 0
10/02/2011
5.81
 448,880 5.78 5.93 5.76 0 0 0
09/02/2011
5.78
 579,810 5.98 6.13 5.78 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |