CTCP Dệt may - Đầu tư - Thương mại Thành Công (tcm)

47.15
0.20
(0.43%)
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)
26/11/2021
54.84
 777,600 55.87 56.35 54.35 0 13,300 -1.1
25/11/2021
55.87
 877,500 56.01 56.77 54.84 3,100 3,200 -0.0
24/11/2021
56.01
 473,700 56.63 56.63 55.18 1,600 5,700 -0.3
23/11/2021
56.63
 1,166,900 56.63 56.84 54.49 7,100 35,100 -2.2
22/11/2021
56.63
 1,462,700 56.35 56.91 54.49 1,700 46,400 -3.6
19/11/2021
56.35
 1,674,400 55.11 57.18 53.46 5,700 2,200 0.3
18/11/2021
55.11
 908,200 55.46 55.66 53.80 9,100 7,300 0.1
17/11/2021
55.46
 2,131,500 52.56 55.80 51.87 61,000 6,100 4.3
16/11/2021
52.56
 709,400 53.25 53.25 51.66 100 0 0.0
15/11/2021
53.25
 741,500 53.80 54.15 52.42 1,500 6,300 -0.4
12/11/2021
53.80
 1,350,100 53.73 54.15 52.42 10,100 1,200 0.7
11/11/2021
53.73
 1,374,800 53.80 54.70 52.42 700 0 0.1
10/11/2021
53.80
 607,200 54.01 54.42 53.18 5,500 20,300 -1.2
09/11/2021
54.01
 665,300 54.49 54.49 53.53 36,900 100 2.9
08/11/2021
54.49
 929,700 55.32 55.32 53.66 9,200 3,800 0.4
05/11/2021
55.32
 1,840,400 51.73 55.32 50.97 39,900 3,500 2.7
04/11/2021
51.73
 1,357,500 53.11 53.11 50.70 0 600 0
03/11/2021
53.11
 1,211,000 53.66 53.66 50.70 25,800 100 2.0
02/11/2021
53.66
 1,304,400 53.80 54.42 52.08 144,800 9,600 10.6
01/11/2021
53.80
 1,449,100 53.53 55.04 52.91 1,200 27,000 -2.0
29/10/2021
53.53
 2,032,500 52.56 53.80 52.08 134,400 19,300 8.7
28/10/2021
52.56
 1,448,600 52.63 53.11 51.66 3,000 52,400 -3.7
27/10/2021
52.63
 1,600,200 51.73 52.63 51.04 27,300 15,100 0.9
26/10/2021
51.73
 966,500 52.08 52.42 50.70 20,700 4,300 1.2
25/10/2021
52.08
 1,173,300 51.73 52.63 50.70 1,700 43,600 -3.1
22/10/2021
51.73
 1,089,200 52.15 52.28 50.35 500 25,200 -1.8
21/10/2021
52.15
 1,266,100 48.97 52.22 48.63 19,000 6,000 1.0
20/10/2021
48.97
 887,700 49.32 49.32 48.28 34,600 600 2.4
19/10/2021
49.32
 566,400 49.73 49.94 48.35 5,800 0 0.4
18/10/2021
49.73
 971,500 49.18 51.04 48.35 6,800 52,600 -3.3
15/10/2021
49.18
 1,772,800 46.01 49.18 45.87 17,100 0 1.2
14/10/2021
46.01
 1,226,000 43.46 46.01 42.90 28,900 29,900 -0.1
13/10/2021
43.46
 322,200 43.59 43.59 43.04 1,200 7,200 -0.4
12/10/2021
43.59
 315,400 43.94 43.94 43.11 1,700 26,500 -1.6
11/10/2021
43.94
 285,400 44.01 44.15 43.46 5,400 100 0
08/10/2021
44.01
 370,600 44.15 44.15 43.66 58,200 0 3.7
07/10/2021
44.15
 364,900 44.15 44.35 43.66 32,800 400 2.1
06/10/2021
44.15
 332,600 44.35 44.35 43.73 10,200 500 0.6
05/10/2021
44.35
 445,400 44.35 44.49 43.66 11,700 100 0.7
04/10/2021
44.35
 308,600 44.56 44.56 43.46 11,700 0 0.7
01/10/2021
44.56
 450,800 44.70 44.70 43.73 31,103 30,403 0.0
30/09/2021
44.70
 544,200 44.70 45.46 43.80 8,600 0 0.6
29/09/2021
44.70
 423,500 44.84 44.97 43.80 3,000 300 0.2
28/09/2021
44.84
 507,800 45.18 45.18 43.80 4,300 1,500 0.2
27/09/2021
45.18
 613,000 45.53 45.66 44.08 1,400 5,900 -0.3
24/09/2021
45.53
 691,700 44.84 45.53 43.80 200 1,000 -0.1
23/09/2021
44.84
 593,400 44.77 45.18 44.01 300 1,000 -0.0
22/09/2021
44.77
 862,800 43.46 44.84 42.70 2,100 7,900 -0.4
21/09/2021
43.46
 354,800 44.01 44.15 42.83 1,000 2,500 -0.1
20/09/2021
44.01
 383,700 45.53 45.53 43.94 500 0 0.0
17/09/2021
45.53
 916,200 44.84 45.53 43.80 4,000 700 0.2
16/09/2021
44.84
 826,300 45.66 45.66 44.15 4,400 5,200 -0.1
15/09/2021
45.66
 1,188,200 45.53 46.56 44.15 200 29,100 -1.9
14/09/2021
45.53
 654,100 45.87 46.90 44.84 2,100 0 0.1
13/09/2021
45.87
 941,900 45.25 46.90 45.25 5,300 1,300 0.3
10/09/2021
45.25
 997,200 43.46 46.21 41.73 32,900 11,800 1.3
09/09/2021
43.46
 761,300 44.84 46.08 43.46 800 1,600 -0.1
08/09/2021
44.84
 834,400 47.53 47.53 44.84 2,700 8,100 -0.4
07/09/2021
47.53
 679,400 48.28 48.28 46.21 1,100 0 0.1
06/09/2021
48.28
 590,800 48.97 49.25 47.18 1,600 400 0.1
01/09/2021
48.97
 1,054,000 48.63 48.97 47.39 100 0 0.0
31/08/2021
48.63
 799,200 49.32 49.66 48.22 400 0 0.0
30/08/2021
49.32
 1,063,500 49.66 50.15 48.28 900 300 0.0
27/08/2021
49.66
 1,096,600 50.08 50.35 48.90 100 800 -0.1
26/08/2021
50.08
 1,085,800 50.01 50.28 48.90 100 0 0.0
25/08/2021
50.01
 508,500 50.01 50.49 48.97 400 0 0.0
24/08/2021
50.01
 308,500 51.73 52.77 49.59 900 0 0.1
23/08/2021
51.73
 390,700 53.46 53.46 50.28 1,200 39,610 -2.9
20/08/2021
53.46
 599,100 52.77 53.73 50.49 2,600 0 0.2
19/08/2021
52.77
 555,100 52.63 53.80 51.66 600 400 0.0
18/08/2021
52.63
 586,600 53.80 54.35 51.66 1,900 0 0.1
17/08/2021
53.80
 672,000 56.56 56.56 53.11 6,600 3,400 0.3
16/08/2021
56.56
 559,900 57.94 57.94 55.04 2,500 11,900 -0.8
13/08/2021
57.94
 434,200 57.94 59.67 56.56 1,100 300 0
12/08/2021
57.94
 762,500 55.94 58.98 55.87 1,300 58,100 -4.7
11/08/2021
55.94
 1,532,700 52.28 55.94 52.22 12,300 2,800 0.7
10/08/2021
52.28
 229,900 52.22 52.77 50.97 600 10,300 -0.7
09/08/2021
52.22
 253,200 52.42 52.77 51.73 0 11,200 -0.8
06/08/2021
52.42
 202,900 53.11 53.11 51.73 400 6,700 -0.5
05/08/2021
53.11
 115,100 53.11 53.39 52.28 100 0 0.0
04/08/2021
53.11
 197,500 53.04 53.53 52.91 200 100 0.0
03/08/2021
53.04
 230,200 52.91 53.39 52.42 0 0 0
02/08/2021
52.91
 290,800 52.35 53.39 52.28 6,700 0 0.5
30/07/2021
52.35
 217,500 52.15 53.04 51.39 2,800 2,800 0.0
29/07/2021
52.15
 116,900 53.80 53.80 51.73 800 1,800 -0.1
28/07/2021
53.80
 118,100 54.15 54.15 52.28 400 0 0.0
27/07/2021
54.15
 233,700 54.42 54.42 52.42 0 0 0
26/07/2021
54.42
 360,700 54.42 54.77 51.04 1,800 0 0.1
23/07/2021
54.42
 198,800 56.91 57.53 54.35 1,100 200 0.1
22/07/2021
56.91
 226,800 57.73 58.35 56.91 0 200 -0.0
21/07/2021
57.73
 211,500 58.63 59.25 57.25 600 0 0.1
20/07/2021
58.63
 205,800 58.63 59.67 57.32 0 2,800 -0.2
19/07/2021
58.63
 395,000 58.84 59.32 57.25 3,800 3,200 0.1
16/07/2021
58.84
 574,600 60.01 60.36 58.84 200 32,000 -2.7
15/07/2021
60.01
 660,600 59.32 60.36 58.63 1,300 1,600 -0.0
14/07/2021
59.32
 29,000 59.46 59.67 58.29 0 2,800 -0.2
13/07/2021
59.46
 120,800 60.70 61.32 58.63 1,800 14,500 -1.1
12/07/2021
60.70
 74,400 62.91 62.91 59.32 100 8,500 -0.7
09/07/2021
62.91
 323,000 61.32 62.91 58.63 3,000 12,300 -0.8
08/07/2021
61.32
 236,500 62.77 62.91 61.32 500 9,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng |