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)
28/01/2011
6.03
 486,010 5.91 6.03 5.91 0 0 0
27/01/2011
5.91
 740,530 5.93 5.96 5.73 0 0 0
26/01/2011
5.93
 364,180 5.98 6.01 5.91 0 0 0
25/01/2011
5.98
 868,490 6.11 6.11 5.81 0 0 0
24/01/2011
6.11
 415,820 6.41 6.41 6.11 0 0 0
21/01/2011
6.41
 828,790 6.36 6.54 6.26 0 0 0
20/01/2011
6.36
 1,374,560 6.06 6.36 6.13 0 32,750 -0.8
19/01/2011
6.06
 1,299,710 5.78 6.06 5.71 0 40,000 -0.9
18/01/2011
5.78
 608,110 5.88 5.91 5.73 0 60,000 -1.4
17/01/2011
5.88
 479,250 5.88 6.06 5.88 0 36,470 -0.9
14/01/2011
5.88
 313,530 5.81 5.98 5.71 0 30,000 -0.7
13/01/2011
5.81
 515,510 5.71 5.88 5.61 19,000 40,360 -0.5
12/01/2011
5.71
 462,220 5.66 5.76 5.63 47,350 130,000 -1.9
11/01/2011
5.66
 388,500 5.83 5.83 5.63 47,110 0 1.1
10/01/2011
5.83
 507,350 5.88 5.88 5.68 74,120 40,000 0.8
07/01/2011
5.88
 371,500 5.86 5.93 5.78 89,910 9,250 1.9
06/01/2011
5.86
 506,590 5.86 5.91 5.76 56,000 105,520 -1.2
05/01/2011
5.86
 504,870 5.96 5.98 5.86 19,000 54,010 -0.8
04/01/2011
5.96
 686,210 5.91 6.03 5.86 0 40,100 -0.9
31/12/2010
5.91
 557,150 5.98 6.03 5.91 0 0 0
30/12/2010
5.98
 525,020 5.93 5.98 5.86 0 0 0
29/12/2010
5.93
 573,530 6.03 6.21 5.93 0 15,000 -0.4
28/12/2010
6.03
 742,130 5.88 6.13 5.76 0 15,000 -0.4
27/12/2010
5.88
 182,140 5.86 5.98 5.78 0 0 0
24/12/2010
5.86
 610,850 5.71 5.96 5.68 0 50,000 -1.1
23/12/2010
5.71
 837,050 5.71 5.78 5.53 0 23,950 -0.5
22/12/2010
5.71
 611,130 5.98 6.13 5.71 20,000 0 0.5
21/12/2010
5.98
 438,920 6.08 6.19 5.78 70,960 0 1.7
20/12/2010
6.08
 687,420 6.21 6.46 6.03 0 0 0
17/12/2010
6.21
 620,660 5.93 6.21 5.93 0 0 0
16/12/2010
5.93
 866,760 6.24 6.24 5.93 0 150,990 -3.6
15/12/2010
6.24
 1,439,320 5.96 6.24 6.01 0 115,000 -2.9
14/12/2010
5.96
 1,672,350 5.68 5.96 5.68 100,000 31,000 1.6
13/12/2010
5.68
 302,810 5.43 5.68 5.68 0 40,000 -0.9
10/12/2010
5.43
 638,670 5.18 5.43 5.18 0 20,840 -0.4
09/12/2010
5.18
 559,140 4.95 5.18 4.80 2,000 40,000 -0.7
08/12/2010
4.95
 507,840 5.20 5.20 4.95 5,000 0 0.1
07/12/2010
5.20
 712,260 5.33 5.46 5.13 0 30,000 -0.6
06/12/2010
5.33
 831,280 5.10 5.33 5.03 0 1,000 -0.0
03/12/2010
5.10
 747,140 4.88 5.10 4.88 0 61,200 -1.2
02/12/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
02/12/2010
4.88
 563,620 4.66 4.88 4.68 0 0 0
01/12/2010
4.66
 292,300 4.71 4.76 4.64 0 10,000 -0.2
30/11/2010
4.71
 625,350 4.61 4.83 4.71 0 4,000 -0.1
29/11/2010
4.61
 133,840 4.47 4.61 4.47 3,000 0 0.1
26/11/2010
4.47
 353,040 4.52 4.61 4.47 0 10,000 -0.2
25/11/2010
4.52
 121,190 4.47 4.64 4.52 0 0 0
24/11/2010
4.47
 158,960 4.52 4.54 4.42 0 24,000 -0.4
23/11/2010
4.52
 131,300 4.42 4.56 4.39 0 0 0
22/11/2010
4.42
 82,280 4.47 4.47 4.32 0 10,000 -0.2
19/11/2010
4.47
 165,460 4.52 4.59 4.39 0 15,000 -0.3
18/11/2010
4.52
 93,200 4.39 4.52 4.42 15,000 0 0.3
17/11/2010
4.39
 90,160 4.37 4.49 4.35 0 0 0
16/11/2010
4.37
 194,680 4.37 4.42 4.32 0 0 0
15/11/2010
4.37
 229,520 4.39 4.54 4.37 0 0 0
12/11/2010
4.39
 316,860 4.47 4.47 4.35 0 0 0
11/11/2010
4.47
 179,010 4.56 4.56 4.47 0 0 0
10/11/2010
4.56
 176,560 4.54 4.64 4.47 0 0 0
09/11/2010
4.54
 204,350 4.66 4.66 4.52 0 0 0
08/11/2010
4.66
 287,330 4.66 4.78 4.64 0 5,000 -0.1
05/11/2010
4.66
 281,840 4.54 4.69 4.54 0 1,500 -0.0
04/11/2010
4.54
 113,540 4.47 4.54 4.47 0 1,000 -0.0
03/11/2010
4.47
 247,960 4.59 4.59 4.44 0 2,000 -0.0
02/11/2010
4.59
 138,820 4.66 4.71 4.56 0 0 0
01/11/2010
4.66
 419,640 4.66 4.76 4.61 0 1,000 -0.0
29/10/2010
4.66
 496,550 4.54 4.69 4.54 20,000 5,000 0.3
28/10/2010
4.54
 443,390 4.42 4.54 4.35 80,000 7,000 1.3
27/10/2010
4.42
 367,970 4.42 4.49 4.32 0 5,000 -0.1
26/10/2010
4.42
 260,230 4.32 4.49 4.35 0 0 0
25/10/2010
4.32
 586,480 4.13 4.32 4.00 350 100 0.0
22/10/2010
4.13
 303,720 4.00 4.13 4.00 0 0 0
21/10/2010
4.00
 90,150 3.93 4.03 3.95 0 0 0
20/10/2010
3.93
 373,770 4.05 4.05 3.93 5,500 0 0.1
19/10/2010
4.05
 149,010 4.15 4.15 4.03 0 0 0
18/10/2010
4.15
 122,470 4.13 4.20 4.13 0 0 0
15/10/2010
4.13
 88,100 4.15 4.15 4.10 610 0 0.0
14/10/2010
4.15
 49,810 4.17 4.20 4.15 0 2,000 -0.0
13/10/2010
4.17
 78,490 4.17 4.20 4.15 12,000 0 0.2
12/10/2010
4.17
 243,540 4.17 4.20 4.13 134,000 0 2.3
11/10/2010
4.17
 117,130 4.15 4.22 4.15 0 0 0
08/10/2010
4.15
 151,320 4.20 4.25 4.10 0 0 0
07/10/2010
4.20
 405,880 4.20 4.30 4.20 100,500 0 1.8
06/10/2010
4.20
 226,980 4.08 4.27 4.10 0 0 0
05/10/2010
4.08
 128,410 4.00 4.08 3.91 1,350 0 0.0
04/10/2010
4.00
 346,770 4.15 4.15 4.00 4,000 0 0.1
01/10/2010
4.15
 251,210 4.20 4.27 4.15 1,500 2,000 -0.0
30/09/2010
4.20
 232,560 4.22 4.30 4.20 500 0 0.0
29/09/2010
4.22
 180,550 4.25 4.30 4.22 1,900 0 0.0
28/09/2010
4.25
 276,650 4.22 4.37 4.25 500 0 0.0
27/09/2010
4.22
 242,350 4.30 4.37 4.22 500 0 0.0
24/09/2010
4.30
 312,030 4.25 4.35 4.25 0 0 0
23/09/2010
4.25
 430,950 4.35 4.37 4.20 1,500 0 0.0
22/09/2010
4.35
 97,400 4.35 4.37 4.32 0 0 0
21/09/2010
4.35
 376,040 4.39 4.44 4.32 0 280 -0.0
20/09/2010
4.39
 435,400 4.47 4.52 4.39 0 0 0
17/09/2010
4.47
 364,890 4.32 4.49 4.37 0 0 0
16/09/2010
4.32
 336,120 4.37 4.42 4.25 0 10,000 -0.2
15/09/2010
4.37
 727,770 4.39 4.52 4.22 0 0 0
14/09/2010
4.39
 920,310 4.22 4.42 4.25 0 500 -0.0
13/09/2010
4.22
 935,920 4.39 4.39 4.17 600 0 0.0
10/09/2010
4.39
 667,130 4.61 4.64 4.39 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |