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)
18/11/2009
5.13
 716,000 5.11 5.20 4.97 0 600 0
17/11/2009
5.11
 1,313,810 5.37 5.44 5.11 30,000 0 0
16/11/2009
5.37
 1,357,370 5.13 5.37 5.18 5,000 5,600 0
13/11/2009
5.13
 1,224,210 4.90 5.13 4.92 0 10,000 0
12/11/2009
4.90
 828,600 4.68 4.90 4.73 0 0 0
11/11/2009
4.68
 997,210 4.68 4.73 4.52 7,480 0 0
10/11/2009
4.68
 1,251,780 4.92 4.92 4.68 2,000 0 0
09/11/2009
4.92
 667,810 5.16 5.16 4.92 0 10 0
06/11/2009
5.16
 1,739,940 5.42 5.46 5.16 5,000 0 0
05/11/2009
5.42
 2,692,610 5.42 5.68 5.16 130 1,000 0
04/11/2009
5.42
 74,430 5.70 5.70 5.42 0 0 0
03/11/2009
5.70
 484,780 5.99 5.99 5.70 10 120 0
02/11/2009
5.99
 2,918,300 5.77 6.06 5.77 0 0 0
30/10/2009
5.77
 2,021,570 5.51 5.77 5.58 0 220 0
29/10/2009
5.51
 2,717,530 5.25 5.51 5.25 0 2,000 0
28/10/2009
5.25
 270,870 5.02 5.25 5.25 0 0 0
27/10/2009
5.02
 1,798,640 4.78 5.02 4.61 2,000 3,000 0
26/10/2009
4.78
 891,380 5.02 5.25 4.78 0 7,400 0
23/10/2009
5.02
 1,524,020 5.28 5.44 5.02 1,000 5,380 0
22/10/2009
5.28
 2,527,810 5.04 5.28 5.20 200 2,000 0
21/10/2009
5.04
 1,270,650 4.80 5.04 4.80 7,400 0 0
20/10/2009
4.80
 889,510 4.59 4.80 4.64 0 0 0
19/10/2009
4.59
 986,020 4.38 4.59 4.40 0 0 0
16/10/2009
4.38
 834,610 4.59 4.59 4.38 0 0 0
15/10/2009
4.59
 1,220,630 4.40 4.59 4.45 0 0 0
14/10/2009
4.40
 621,080 4.38 4.45 4.31 0 0 0
13/10/2009
4.38
 1,018,880 4.33 4.52 4.33 0 0 0
12/10/2009
4.33
 923,170 4.14 4.33 4.19 0 0 0
09/10/2009
4.14
 650,660 4.09 4.14 4.02 0 0 0
08/10/2009
4.09
 601,700 4.12 4.12 3.97 0 0 0
07/10/2009
4.12
 435,580 4.00 4.19 4.02 0 0 0
06/10/2009
4.00
 266,400 3.95 4.02 3.93 0 0 0
05/10/2009
3.95
 429,680 3.97 4.12 3.83 0 12,470 0
02/10/2009
3.97
 960,080 4.09 4.09 3.90 0 1,530 0
01/10/2009
4.09
 691,600 4.23 4.28 4.09 19,000 10,000 0
30/09/2009
4.23
 545,780 4.40 4.40 4.23 0 1,870 0
29/09/2009
4.40
 922,540 4.61 4.61 4.40 4,000 3,000 0
28/09/2009
4.61
 1,588,820 4.40 4.61 4.52 0 0 0
25/09/2009
4.40
 1,410,290 4.21 4.40 4.19 0 5,000 0
24/09/2009
4.21
 582,830 4.23 4.28 4.16 0 3,000 0
23/09/2009
4.23
 966,270 4.19 4.35 4.23 82,000 0 0
22/09/2009
4.19
 467,340 4.23 4.23 4.14 0 5,000 0
21/09/2009
4.23
 1,134,100 4.14 4.33 4.16 7,600 260 0
18/09/2009
4.14
 472,860 4.09 4.14 4.05 0 0 0
17/09/2009
4.09
 452,290 4.12 4.16 4.07 0 15,000 0
16/09/2009
4.12
 834,540 4.09 4.28 4.02 7,000 9,000 0
15/09/2009
4.09
 607,630 4.14 4.21 4.00 82,000 13,000 0
14/09/2009
4.14
 660,140 4.16 4.23 4.07 200 0 0
11/09/2009
4.16
 582,480 4.31 4.33 4.14 0 0 0
10/09/2009
4.31
 688,440 4.31 4.40 4.28 0 0 0
09/09/2009
4.31
 1,159,520 4.12 4.31 4.07 55,000 0 0
08/09/2009
4.12
 705,710 4.02 4.14 4.02 3,000 0 0
07/09/2009
4.02
 947,920 4.16 4.16 3.97 1,100 1,000 0
04/09/2009
4.16
 1,550,260 4.28 4.49 4.07 0 50,870 0
03/09/2009
4.28
 979,210 4.09 4.28 4.02 0 5,940 0
02/09/2009
4.09
 0 4.09 4.09 4.09 0 0 0
01/09/2009
4.09
 1,702,640 3.90 4.09 3.90 0 0 0
31/08/2009
3.90
 882,230 3.74 3.90 3.79 0 0 0
28/08/2009
3.74
 596,100 3.62 3.74 3.64 0 5,000 0
27/08/2009
3.62
 346,160 3.62 3.67 3.60 0 0 0
26/08/2009
3.62
 530,870 3.57 3.74 3.62 0 2,000 0
25/08/2009
3.57
 556,660 3.74 3.74 3.57 30 0 0
24/08/2009
3.74
 692,380 3.79 3.90 3.74 51,610 0 0
21/08/2009
3.79
 1,252,550 3.62 3.79 3.67 0 9,000 0
20/08/2009
3.62
 919,710 3.45 3.62 3.48 3,000 0 0
19/08/2009
3.45
 334,320 3.38 3.45 3.38 0 0 0
18/08/2009
3.38
 175,180 3.41 3.43 3.36 0 0 0
17/08/2009
3.41
 206,180 3.45 3.48 3.41 0 0 0
14/08/2009
3.45
 360,690 3.50 3.52 3.45 0 0 0
13/08/2009
3.50
 478,840 3.45 3.52 3.43 7,000 1,000 0
12/08/2009
3.45
 455,890 3.52 3.62 3.45 0 0 0
11/08/2009
3.52
 361,270 3.57 3.60 3.50 0 0 0
10/08/2009
3.57
 226,330 3.45 3.62 3.45 0 0 0
07/08/2009
3.45
 352,340 3.45 3.52 3.45 2,000 0 0
06/08/2009
3.45
 801,270 3.31 3.48 3.31 1,000 0 0
05/08/2009
3.31
 101,810 3.31 3.34 3.26 0 0 0
04/08/2009
3.31
 201,310 3.31 3.36 3.26 0 1,000 0
03/08/2009
3.31
 176,320 3.34 3.38 3.24 0 0 0
31/07/2009
3.34
 220,860 3.22 3.34 3.26 0 0 0
30/07/2009
3.22
 246,650 3.26 3.31 3.15 0 0 0
29/07/2009
3.26
 240,770 3.36 3.41 3.26 0 0 0
28/07/2009
3.36
 317,170 3.52 3.60 3.36 0 0 0
27/07/2009
3.52
 1,078,830 3.36 3.52 3.34 0 0 0
24/07/2009
3.36
 334,450 3.22 3.36 3.34 0 0 0
23/07/2009
3.22
 400,120 3.15 3.22 3.08 0 0 0
22/07/2009
3.15
 128,310 3.19 3.24 3.12 0 0 0
21/07/2009
3.19
 120,760 3.17 3.26 3.12 0 0 0
20/07/2009
3.17
 246,440 3.34 3.34 3.17 0 0 0
17/07/2009
3.34
 544,020 3.22 3.36 3.19 0 0 0
16/07/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/07/2009
3.22
 375,370 3.08 3.22 3.19 5,000 0 0
15/07/2009
3.08
 273,190 2.98 3.11 2.98 0 0 0
14/07/2009
2.98
 471,410 3.13 3.17 2.98 0 0 0
13/07/2009
3.13
 185,370 3.27 3.27 3.13 0 0 0
10/07/2009
3.27
 564,430 3.44 3.44 3.27 1,000 0 0
09/07/2009
3.44
 506,100 3.34 3.49 3.34 0 0 0
08/07/2009
3.34
 463,870 3.19 3.34 3.21 0 0 0
07/07/2009
3.19
 771,870 3.04 3.19 3.04 0 0 0
06/07/2009
3.04
 449,690 2.91 3.04 2.96 0 0 0
03/07/2009
2.91
 306,140 2.96 2.96 2.81 0 0 0
02/07/2009
2.96
 304,260 2.91 3.00 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |