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)
19/09/2022
32.84
 357,400 33.95 33.95 32.68 0 0 0.1
16/09/2022
33.95
 492,600 33.95 33.99 33.32 3,500 0 0.1
15/09/2022
33.95
 751,300 33.71 34.47 33.55 0 22 -0.0
14/09/2022
33.71
 443,200 33.71 34.27 32.52 30 36 -0.1
13/09/2022
33.71
 426,300 33.79 33.79 33.32 0 1 -0.1
12/09/2022
33.79
 449,800 34.90 34.90 33.79 2,000 53 -0.1
09/09/2022
34.90
 824,900 33.75 34.90 32.68 100 1,700 -0.1
08/09/2022
33.75
 412,600 33.71 34.47 33.16 0 0 -0.1
07/09/2022
33.71
 1,006,100 35.18 35.30 33.40 100 1,800 -0.1
06/09/2022
35.18
 805,900 35.02 35.30 34.98 0 0 -0.3
05/09/2022
35.02
 648,500 35.50 35.66 34.86 0 0 -0.3
31/08/2022
35.50
 909,300 35.70 35.70 34.90 1,000 7,400 -0.3
30/08/2022
35.70
 579,800 36.49 36.73 35.70 0 200 -0.0
29/08/2022
36.49
 695,200 37.36 37.36 35.30 500 200 0.0
26/08/2022
37.36
 1,122,200 37.68 37.96 36.89 100 20,900 -1.0
25/08/2022
37.68
 1,078,900 38.47 38.47 37.68 900 8,300 -0.4
24/08/2022
38.47
 1,254,200 38.55 38.63 38.00 6,300 26,600 -1.0
23/08/2022
38.55
 1,546,300 37.92 38.71 37.60 13,400 600 0.6
22/08/2022
37.92
 1,087,600 37.84 38.08 37.28 6,100 6,100 0
19/08/2022
37.84
 1,611,900 37.44 38.35 36.89 6,000 0 0.3
18/08/2022
37.44
 694,300 37.76 37.76 36.97 5,400 10,800 -0.3
17/08/2022
37.76
 1,072,800 37.68 38.23 37.20 400 19,100 -0.9
16/08/2022
37.68
 1,738,800 35.85 37.68 35.42 29,800 15,200 0.7
15/08/2022
35.85
 515,000 36.01 36.13 35.54 0 20,600 -0.9
12/08/2022
36.01
 507,600 36.45 36.45 35.66 0 7,700 -0.3
11/08/2022
36.45
 802,100 36.73 37.12 35.70 9,800 33,600 -1.1
10/08/2022
36.73
 808,500 36.25 36.93 36.21 25,100 0 1.2
09/08/2022
36.25
 1,019,000 35.50 36.49 35.46 34,300 0 1.6
08/08/2022
35.50
 604,500 35.70 35.85 35.22 1,800 6,800 -0.2
05/08/2022
35.70
 714,200 35.78 35.93 35.14 100 7,100 -0.3
04/08/2022
35.78
 879,200 35.70 36.33 35.26 0 26,200 -1.2
03/08/2022
35.70
 604,700 35.54 35.78 35.06 22,300 200 1.0
02/08/2022
35.54
 629,900 35.14 35.66 34.98 11,400 0 0.5
01/08/2022
35.14
 625,200 34.70 35.14 34.43 13,300 0 0.6
29/07/2022
34.70
 978,300 34.70 34.90 34.35 9,300 5,000 0.2
28/07/2022
34.70
 1,173,400 34.35 35.18 34.11 19,200 0 0.8
27/07/2022
34.35
 432,900 34.59 34.59 33.75 0 3,100 -0.1
26/07/2022
34.59
 838,200 34.27 34.59 33.20 0 124,900 -5.4
25/07/2022
34.27
 486,300 35.62 35.62 34.27 0 18,100 -0.8
22/07/2022
35.62
 517,000 36.01 36.57 35.54 7,800 500 -1.9
21/07/2022
36.01
 1,178,200 34.59 36.29 34.66 35,000 0 1.6
20/07/2022
34.59
 1,007,300 34.35 34.82 34.31 15,900 2,500 0.6
19/07/2022
34.35
 240,700 34.51 34.55 33.79 100 5,100 -0.2
18/07/2022
34.51
 342,800 34.35 34.66 34.03 0 10,900 -0.5
15/07/2022
34.35
 357,600 35.30 35.30 34.35 5,900 2,600 0.1
14/07/2022
35.30
 488,700 34.86 35.30 33.95 4,300 3,500 0.0
13/07/2022
34.86
 362,900 34.55 34.86 33.87 8,300 100 0.4
12/07/2022
34.55
 597,700 34.90 34.98 34.03 3,300 0 0.1
11/07/2022
34.90
 419,700 35.14 35.14 33.83 3,100 500 0.1
08/07/2022
35.14
 561,400 34.98 35.54 34.07 200 3,000 0.1
07/07/2022
34.98
 712,300 34.90 34.98 32.48 0 0 0.0
06/07/2022
34.90
 267,200 35.66 36.01 34.27 600 0 0.0
05/07/2022
35.66
 373,000 36.33 36.41 35.10 400 1,000 -0.0
04/07/2022
36.33
 121,200 36.89 37.12 36.25 0 3,100 -0.1
01/07/2022
36.89
 320,800 36.89 36.89 34.98 500 5,000 -0.2
30/06/2022
36.89
 418,400 37.20 37.44 36.37 5,700 0 0.3
29/06/2022
37.20
 366,500 37.68 37.68 36.41 3,300 0 0.2
28/06/2022
37.68
 678,200 37.28 37.68 35.30 5,000 7,400 -0.1
27/06/2022
37.28
 302,600 36.89 37.60 36.89 1,700 0 0.1
24/06/2022
36.89
 532,000 35.85 37.68 34.90 0 200 -0.0
23/06/2022
35.85
 1,196,700 33.51 35.85 31.17 7,800 500 0.3
22/06/2022
33.51
 548,300 36.01 36.01 33.51 1,900 0 0.1
21/06/2022
36.01
 412,600 38.71 38.71 36.01 2,600 1,500 0.0
20/06/2022
38.71
 328,200 39.66 39.98 37.92 400 800 -0.0
17/06/2022
39.66
 617,600 39.90 39.90 37.28 600 0 0.0
16/06/2022
39.90
 817,800 40.06 40.22 38.83 0 0 0.0
15/06/2022
40.06
 509,400 40.06 40.38 38.12 600 500 0.0
14/06/2022
40.06
 702,700 40.85 40.85 38.95 1,400 0 0.1
13/06/2022
40.85
 891,900 41.96 41.96 39.03 600 2,800 -0.1
10/06/2022
41.96
 395,200 42.99 42.99 41.09 900 1,400 -0.0
09/06/2022
42.99
 240,100 43.39 43.55 42.44 0 8,000 -0.4
08/06/2022
43.39
 867,200 43.23 44.42 42.44 2,800 0 0.2
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/06/2022
43.23
 868,400 40.69 43.23 38.55 0 0 0
06/06/2022
40.70
 799,000 42.28 42.28 40.70 8,800 9,400 -0.0
03/06/2022
42.28
 797,100 42.77 43.04 41.32 300 2,200 -0.1
02/06/2022
42.77
 1,491,800 41.25 43.80 41.25 39,500 0 2.4
01/06/2022
41.25
 542,000 41.52 41.59 40.49 5,800 0 0.3
31/05/2022
41.52
 899,700 41.39 42.08 40.56 13,900 1,000 0.8
30/05/2022
41.39
 574,900 41.87 41.94 40.90 2,800 5,100 -0.1
27/05/2022
41.87
 581,500 41.87 42.35 41.32 100 0 0.0
26/05/2022
41.87
 451,100 41.39 42.01 41.32 1,200 0 0.1
25/05/2022
41.39
 785,800 40.70 41.46 40.14 5,800 0 0.3
24/05/2022
40.70
 390,000 40.63 40.70 38.83 1,400 100 0.1
23/05/2022
40.63
 489,900 40.70 40.70 38.63 1,200 1,500 -0.0
20/05/2022
40.70
 353,000 40.70 40.97 39.80 1,300 4,700 -0.2
19/05/2022
40.70
 214,000 40.70 40.70 39.32 1,100 3,200 -0.1
18/05/2022
40.70
 522,300 41.94 42.08 40.63 3,900 400 0.2
17/05/2022
41.94
 544,900 39.32 41.94 36.70 10,500 0 0.6
16/05/2022
39.32
 801,600 39.25 40.21 37.59 400 8,700 -0.5
13/05/2022
39.25
 518,800 42.15 42.15 39.25 8,800 9,100 -0.0
12/05/2022
42.15
 289,900 45.25 45.25 42.15 800 0 0.0
11/05/2022
45.25
 467,800 45.11 45.53 44.15 200 3,000 -0.2
10/05/2022
45.11
 1,151,100 43.66 45.11 40.63 9,700 100 0.6
09/05/2022
43.66
 520,400 46.90 46.90 43.66 4,700 8,400 -0.2
06/05/2022
46.90
 605,000 48.28 48.28 45.87 5,900 6,900 -0.1
05/05/2022
48.28
 435,600 48.90 49.18 47.46 1,200 1,900 -0.1
04/05/2022
48.90
 403,400 48.97 49.18 47.66 6,900 19,000 -0.8
29/04/2022
48.97
 691,500 48.08 48.97 47.18 8,400 1,500 0.5
28/04/2022
48.08
 300,200 48.28 48.77 47.25 100 0 0.0
27/04/2022
48.28
 475,500 48.28 48.97 45.87 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |