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)
06/02/2009
1.58
 18,590 1.56 1.58 1.52 0 0 0
05/02/2009
1.56
 38,980 1.63 1.65 1.56 0 0 0
04/02/2009
1.63
 14,730 1.63 1.63 1.61 0 400 0
03/02/2009
1.63
 24,990 1.71 1.71 1.63 220 0 0
02/02/2009
1.71
 5,600 1.75 1.75 1.71 0 0 0
23/01/2009
1.75
 20,700 1.77 1.82 1.75 0 15,000 0
22/01/2009
1.77
 26,310 1.77 1.80 1.75 0 20,000 0
21/01/2009
1.77
 17,810 1.77 1.80 1.77 0 0 0
20/01/2009
1.77
 32,680 1.80 1.82 1.77 0 0 0
19/01/2009
1.80
 18,350 1.84 1.84 1.80 0 0 0
16/01/2009
1.84
 10,020 1.82 1.86 1.84 0 0 0
15/01/2009
1.82
 13,410 1.84 1.84 1.82 0 0 0
14/01/2009
1.84
 17,220 1.84 1.84 1.82 0 0 0
13/01/2009
1.84
 34,800 1.84 1.84 1.80 0 0 0
12/01/2009
1.84
 59,630 1.84 1.84 1.80 0 0 0
09/01/2009
1.84
 39,110 1.86 1.86 1.84 0 0 0
08/01/2009
1.86
 53,220 1.88 1.90 1.86 0 0 0
07/01/2009
1.88
 78,990 1.88 1.94 1.88 0 0 0
06/01/2009
1.88
 19,640 1.86 1.88 1.86 0 0 0
05/01/2009
1.86
 26,290 1.86 1.90 1.77 0 0 0
02/01/2009
1.86
 32,330 1.84 1.86 1.80 0 0 0
31/12/2008
1.84
 41,670 1.90 1.90 1.84 1,500 0 0
30/12/2008
1.90
 55,370 1.86 1.90 1.84 0 0 0
29/12/2008
1.86
 14,630 1.84 1.88 1.84 0 0 0
26/12/2008
1.84
 40,600 1.75 1.84 1.80 0 0 0
25/12/2008
1.75
 18,860 1.73 1.80 1.73 0 0 0
24/12/2008
1.73
 26,000 1.77 1.77 1.73 0 0 0
23/12/2008
1.77
 35,640 1.86 1.86 1.77 0 0 0
22/12/2008
1.86
 45,960 1.86 1.88 1.82 0 0 0
19/12/2008
1.86
 31,320 1.86 1.88 1.84 3,000 0 0
18/12/2008
1.86
 19,410 1.88 1.88 1.84 0 0 0
17/12/2008
1.88
 24,820 1.82 1.88 1.77 0 0 0
16/12/2008
1.82
 47,010 1.90 1.90 1.82 0 0 0
15/12/2008
1.90
 38,490 1.90 1.96 1.90 0 0 0
12/12/2008
1.90
 87,600 1.82 1.90 1.86 0 0 0
11/12/2008
1.82
 14,000 1.80 1.86 1.77 0 0 0
10/12/2008
1.80
 38,020 1.88 1.90 1.80 0 0 0
09/12/2008
1.88
 28,250 1.86 1.90 1.84 0 0 0
08/12/2008
1.86
 80,680 1.94 1.94 1.86 0 0 0
05/12/2008
1.94
 140,770 2.01 2.01 1.92 0 3,150 0
04/12/2008
2.01
 53,860 2.01 2.05 1.99 0 0 0
03/12/2008
2.01
 42,400 1.99 2.01 1.96 0 0 0
02/12/2008
1.99
 49,620 2.05 2.05 1.99 0 0 0
01/12/2008
2.05
 96,140 2.01 2.07 1.96 0 0 0
28/11/2008
2.01
 47,940 1.92 2.01 1.99 0 0 0
27/11/2008
1.92
 119,290 2.01 2.01 1.92 100 20,000 0
26/11/2008
2.01
 60,840 2.07 2.11 2.01 0 0 0
25/11/2008
2.07
 79,850 2.03 2.11 2.01 0 0 0
24/11/2008
2.03
 269,240 2.07 2.09 2.01 0 0 0
21/11/2008
2.07
 29,770 2.18 2.18 2.07 0 0 0
20/11/2008
2.18
 8,520 2.28 2.28 2.18 1,000 0 0
19/11/2008
2.28
 173,690 2.39 2.39 2.28 0 6,660 0
18/11/2008
2.39
 656,270 2.34 2.45 2.34 3,150 1,000 0
17/11/2008
2.34
 302,000 2.24 2.34 2.34 0 2,000 0
14/11/2008
2.24
 25,450 2.13 2.24 2.24 0 0 0
13/11/2008
2.13
 1,790 2.05 2.13 2.13 0 0 0
12/11/2008
2.05
 15,430 1.96 2.05 2.05 0 0 0
11/11/2008
1.96
 39,370 2.03 2.03 1.94 200 0 0
10/11/2008
2.03
 40,930 1.99 2.05 1.99 0 0 0
07/11/2008
1.99
 100,440 2.07 2.07 1.99 0 0 0
06/11/2008
2.07
 82,210 2.18 2.18 2.07 0 0 0
05/11/2008
2.18
 69,780 2.09 2.18 2.15 1,000 0 0
04/11/2008
2.09
 57,930 2.01 2.09 1.96 1,000 0 0
03/11/2008
2.01
 55,800 2.11 2.11 2.01 0 0 0
31/10/2008
2.11
 29,860 2.11 2.15 2.07 40 0 0
30/10/2008
2.11
 62,630 2.05 2.11 2.01 0 0 0
29/10/2008
2.05
 55,830 1.96 2.05 1.99 0 0 0
28/10/2008
1.96
 120,990 2.05 2.05 1.96 0 0 0
27/10/2008
2.05
 84,370 2.15 2.15 2.05 0 0 0
24/10/2008
2.15
 32,290 2.18 2.18 2.15 0 0 0
23/10/2008
2.18
 79,920 2.28 2.28 2.18 0 0 0
22/10/2008
2.28
 22,930 2.30 2.30 2.20 0 0 0
21/10/2008
2.30
 54,090 2.22 2.32 2.24 0 0 0
20/10/2008
2.22
 32,830 2.32 2.32 2.22 0 0 0
17/10/2008
2.32
 78,880 2.28 2.37 2.24 0 0 0
16/10/2008
2.28
 64,290 2.39 2.39 2.28 0 0 0
15/10/2008
2.39
 148,170 2.28 2.39 2.32 1,000 0 0
14/10/2008
2.28
 21,500 2.18 2.28 2.28 0 20,000 0
13/10/2008
2.18
 79,280 2.26 2.32 2.15 0 0 0
10/10/2008
2.26
 106,980 2.22 2.28 2.18 2,000 100 0
09/10/2008
2.22
 207,520 2.32 2.43 2.22 0 150,930 0
08/10/2008: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
08/10/2008
2.32
 190,800 2.43 2.51 2.32 0 100,000 0
07/10/2008
2.43
 78,890 2.55 2.55 2.43 0 39,940 0
06/10/2008
2.55
 193,080 2.66 2.66 2.55 0 51,430 0
03/10/2008
2.66
 186,050 2.55 2.66 2.55 0 0 0
02/10/2008
2.55
 122,670 2.43 2.55 2.43 0 0 0
01/10/2008
2.43
 66,920 2.47 2.53 2.37 0 0 0
30/09/2008
2.47
 40,060 2.58 2.58 2.47 500 0 0
29/09/2008
2.58
 149,950 2.70 2.70 2.58 0 0 0
26/09/2008
2.70
 95,820 2.70 2.82 2.62 0 0 0
25/09/2008
2.70
 64,620 2.64 2.76 2.64 0 0 0
24/09/2008
2.64
 104,450 2.78 2.78 2.64 2,000 0 0
23/09/2008
2.78
 245,600 2.91 2.91 2.78 1,000 0 0
22/09/2008
2.91
 45,480 2.78 2.91 2.91 400 0 0
19/09/2008
2.78
 204,330 2.66 2.78 2.62 0 1,600 0
18/09/2008
2.66
 45,800 2.80 2.80 2.66 5,030 0 0
17/09/2008
2.80
 18,560 2.93 2.93 2.80 0 0 0
16/09/2008
2.93
 39,960 3.07 3.07 2.93 2,000 0 0
15/09/2008
3.07
 439,970 3.01 3.15 2.88 2,000 0 0
12/09/2008
3.01
 39,800 3.17 3.17 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |