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)
26/04/2022
48.28
 1,324,700 46.21 48.28 43.04 37,200 0 2.4
25/04/2022
46.21
 776,700 49.66 50.28 46.21 400 19,100 -1.3
22/04/2022
49.66
 2,061,300 51.04 51.04 47.53 1,200 68,300 -4.9
21/04/2022
51.04
 1,577,100 51.73 51.73 48.15 100 66,500 -4.8
20/04/2022
51.73
 1,663,100 54.49 54.49 50.70 1,000 15,000 -1.1
19/04/2022
54.49
 1,718,300 54.35 54.84 53.60 7,000 5,300 0.1
18/04/2022
54.35
 1,718,300 53.80 55.04 52.56 2,700 21,300 -1.4
15/04/2022
53.80
 2,846,800 51.73 54.08 51.46 65,600 4,300 4.7
14/04/2022
51.73
 943,200 51.73 51.87 50.63 300 9,000 -0.6
13/04/2022
51.73
 1,201,000 49.66 51.73 48.42 0 500 -0.0
12/04/2022
49.66
 949,000 50.15 50.63 48.84 100 49,900 -3.6
08/04/2022
50.15
 715,600 51.94 51.94 49.66 500 57,800 -4.2
07/04/2022
51.94
 1,491,900 52.42 52.77 51.04 0 32,500 -2.4
06/04/2022
52.42
 1,079,300 52.42 52.84 51.66 150,500 12,400 10.4
05/04/2022
52.42
 1,008,500 52.42 52.42 51.32 150,400 13,100 10.3
04/04/2022
52.42
 885,600 52.56 53.32 52.01 0 100 -0.0
01/04/2022
52.56
 1,514,300 52.08 52.63 51.39 58,000 2,000 4.2
31/03/2022
52.08
 1,017,200 52.77 52.97 51.18 2,500 100 0.2
30/03/2022
52.77
 1,283,000 53.11 53.18 51.73 200 2,900 -0.2
29/03/2022
53.11
 1,369,200 51.87 53.25 51.87 15,400 14,600 0.1
28/03/2022
51.87
 1,058,800 51.32 51.87 50.42 5,900 1,500 0.3
25/03/2022
51.32
 1,271,900 49.46 51.32 49.11 17,700 1,000 1.2
24/03/2022
49.46
 859,500 49.11 49.73 48.84 0 1,700 -0.1
23/03/2022
49.11
 1,022,500 49.11 50.22 48.77 21,100 9,800 0.8
22/03/2022
49.11
 943,200 48.56 49.39 48.49 45,700 0 3.3
21/03/2022
48.56
 628,700 48.97 49.25 48.42 9,900 500 0.7
18/03/2022
48.97
 813,400 49.59 49.87 48.77 0 600 -0.0
17/03/2022
49.59
 893,800 49.66 50.15 48.90 100 300 -0.0
16/03/2022
49.66
 792,900 49.25 50.22 49.18 0 1,500 -0.1
15/03/2022
49.25
 958,400 49.66 50.01 48.42 0 34,100 -2.4
14/03/2022
49.66
 752,500 50.91 50.91 49.39 200 0 0.0
11/03/2022
50.91
 2,236,000 48.63 51.46 48.22 87,300 1,200 6.3
10/03/2022
48.63
 1,225,100 47.59 49.11 47.25 70,300 0 4.9
09/03/2022
47.59
 1,160,400 49.25 49.25 46.77 300 0 0.0
08/03/2022
49.25
 1,098,200 50.35 50.35 48.22 600 29,800 -2.1
07/03/2022
50.35
 1,195,200 50.35 50.84 48.97 0 16,500 -1.2
04/03/2022
50.35
 969,400 50.35 50.70 49.32 14,200 31,600 -1.2
03/03/2022
50.35
 1,867,500 49.18 51.11 48.84 3,100 15,100 -0.9
02/03/2022
49.18
 1,042,800 48.56 50.22 47.80 2,400 20,600 -1.3
01/03/2022
48.56
 1,771,000 46.70 48.56 46.21 43,900 4,700 2.7
28/02/2022
46.70
 891,000 46.21 46.90 45.80 0 33,500 -2.2
25/02/2022
46.21
 1,438,900 46.21 46.97 45.87 30,000 0 2.0
24/02/2022
46.21
 754,200 46.35 47.11 45.18 4,900 4,300 0.0
23/02/2022
46.35
 1,133,500 46.21 46.56 45.46 12,900 0 0.9
22/02/2022
46.21
 424,400 46.84 46.84 45.80 0 0 0
21/02/2022
46.84
 695,000 46.70 47.04 46.56 4,700 900 0.3
18/02/2022
46.70
 886,900 46.42 47.39 46.15 48,600 200 3.3
17/02/2022
46.42
 628,500 46.63 46.84 45.39 200 600 -0.0
16/02/2022
46.63
 772,800 47.59 47.59 46.08 54,800 2,900 3.5
15/02/2022
47.59
 754,700 47.73 47.80 46.77 190,500 5,700 12.7
14/02/2022
47.73
 494,400 47.80 47.94 46.56 35,600 400 2.4
11/02/2022
47.80
 1,504,000 47.59 48.97 46.84 149,800 11,100 9.7
10/02/2022
47.59
 1,160,300 46.84 47.94 45.87 246,900 500 16.9
09/02/2022
46.84
 625,100 46.90 47.46 46.08 187,900 0 12.8
08/02/2022
46.90
 525,400 46.77 47.46 46.21 191,000 100 12.9
07/02/2022
46.77
 598,600 45.53 46.90 45.04 169,600 2,700 11.1
28/01/2022
45.53
 607,000 42.70 45.53 42.21 100 0 0.0
27/01/2022
42.70
 265,300 43.46 43.46 42.08 500 0 0.0
26/01/2022
43.46
 630,000 42.28 43.80 39.39 1,000 19,600 -1.1
25/01/2022
42.28
 305,900 43.11 44.28 42.28 600 100 0.0
24/01/2022
43.11
 168,900 43.46 44.01 42.77 200 100 0.0
21/01/2022
43.46
 300,000 44.70 44.77 43.39 0 0 0
20/01/2022
44.70
 707,700 44.84 44.84 43.46 1,000 300 0.0
19/01/2022
44.84
 600,000 43.46 45.53 42.21 17,500 400 1.1
18/01/2022
43.46
 687,600 43.46 43.46 40.35 2,700 179,300 -10.6
17/01/2022
43.46
 159,900 44.08 44.08 42.90 400 2,900 -0.2
14/01/2022
44.08
 478,100 44.15 44.35 43.04 100 0 0.0
13/01/2022
44.15
 872,400 44.49 44.70 43.39 200 2,700 -0.2
12/01/2022
44.49
 807,100 44.84 44.84 42.77 1,500 400 0.1
11/01/2022
44.84
 1,201,200 44.84 44.84 43.39 500 5,400 -0.3
10/01/2022
44.84
 1,015,700 44.84 44.84 43.32 1,200 9,200 -0.1
07/01/2022
44.84
 673,200 45.18 45.25 44.15 2,900 0 0.2
06/01/2022
45.18
 512,800 45.46 45.46 44.63 4,200 0 0.3
05/01/2022
45.46
 797,400 45.53 45.59 44.77 10,500 12,200 -0.1
04/01/2022
45.53
 685,600 44.97 45.53 44.70 100 300 -0.0
31/12/2021
44.97
 385,500 45.53 45.73 44.63 300 0 0.0
30/12/2021
45.53
 461,700 45.87 45.94 44.84 400 0 0.0
29/12/2021
45.87
 646,300 46.15 46.63 45.18 1,200 0 0.1
28/12/2021
46.15
 659,500 46.90 46.90 45.53 1,100 500 0.0
27/12/2021
46.90
 735,000 46.90 46.90 45.46 1,600 3,000 -0.1
24/12/2021
46.90
 280,000 47.18 47.46 45.59 300 0 0.0
23/12/2021
47.18
 707,400 47.25 48.15 44.84 2,000 1,400 0.0
22/12/2021
47.25
 1,164,800 48.28 48.90 46.21 6,500 3,200 0.2
21/12/2021
48.28
 715,000 49.66 49.66 47.87 1,500 2,700 -0.1
20/12/2021
49.66
 287,900 50.70 51.04 49.04 3,000 5,700 -0.2
17/12/2021
50.70
 689,900 51.04 51.66 49.11 3,300 16,600 -1.0
16/12/2021
51.04
 1,286,600 49.53 52.97 48.97 7,100 2,000 0.4
15/12/2021
49.53
 421,500 49.59 49.80 48.35 1,100 1,000 0.0
14/12/2021
49.59
 870,600 48.97 49.80 48.35 6,300 3,000 0.2
13/12/2021
48.97
 486,400 48.97 50.35 48.28 1,500 10,300 -0.6
10/12/2021
48.97
 501,900 50.08 50.22 48.35 1,000 6,400 -0.4
09/12/2021
50.08
 396,400 50.28 50.49 48.90 1,200 0 0.1
08/12/2021
50.28
 644,900 50.28 51.66 49.32 0 1,800 -0.1
07/12/2021
50.28
 989,600 48.01 51.04 45.87 23,100 0 1.6
06/12/2021
48.01
 395,300 51.60 51.60 48.01 2,500 1,000 0.1
03/12/2021
51.60
 885,400 50.35 51.60 49.73 2,300 800 0.1
02/12/2021
50.35
 697,100 51.73 52.35 50.35 100 100 0
01/12/2021
51.73
 444,400 52.42 52.77 50.97 1,000 5,500 -0.3
30/11/2021
52.42
 1,335,700 51.73 53.32 50.15 3,400 2,500 0.1
29/11/2021
51.73
 934,800 54.84 54.84 51.32 8,300 4,600 0

Chính sách bảo mật | Điều khoản sử dụng |