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)
07/07/2021
62.77
 547,600 61.18 62.77 57.94 5,800 4,800 0.1
06/07/2021
61.18
 281,200 62.77 63.18 61.18 3,800 1,400 0.2
05/07/2021
62.77
 487,300 62.42 62.77 61.39 6,000 10,900 -0.5
02/07/2021
62.42
 290,300 61.60 62.42 61.05 1,800 1,800 -0.0
01/07/2021
61.60
 215,000 62.22 62.49 61.18 300 200 0.0
30/06/2021
62.22
 349,000 62.42 62.42 61.05 5,300 0 0.5
29/06/2021
62.42
 154,100 63.05 63.05 61.39 1,500 2,500 -0.1
28/06/2021
63.05
 232,500 62.98 63.25 61.39 3,700 8,400 -0.4
25/06/2021
62.98
 301,200 62.91 63.46 60.70 1,100 7,200 -0.5
24/06/2021
62.91
 554,000 63.11 63.53 61.25 3,600 4,600 -0.1
23/06/2021
63.11
 289,100 64.56 64.56 63.11 5,900 12,700 -0.6
22/06/2021
64.56
 462,500 64.42 64.63 62.08 4,500 0 0.4
21/06/2021
64.42
 600,300 63.46 64.42 63.46 5,500 2,600 0.3
18/06/2021
63.46
 591,400 60.70 63.46 60.70 6,000 2,600 0.3
17/06/2021
60.70
 587,100 57.94 60.70 57.39 12,700 2,100 0.9
16/06/2021
57.94
 105,700 58.15 58.15 56.98 200 5,100 -0.4
15/06/2021
58.15
 154,600 57.94 58.22 57.18 500 200 0.0
14/06/2021
57.94
 102,800 57.94 58.49 57.25 2,800 600 0.2
11/06/2021
57.94
 263,000 58.63 58.63 57.67 7,300 27,600 -1.7
10/06/2021
58.63
 384,200 58.63 58.63 57.25 1,100 50,500 -4.1
09/06/2021
58.63
 179,200 58.63 58.63 56.56 400 6,100 -0.5
08/06/2021
58.63
 138,700 59.87 59.87 57.25 1,800 6,600 -0.4
07/06/2021
59.87
 133,700 60.01 60.01 57.67 3,100 7,300 -0.4
04/06/2021
60.01
 195,000 60.29 60.70 59.25 7,700 1,400 0.5
03/06/2021
60.29
 201,800 59.25 60.36 59.25 13,300 0 1.2
02/06/2021
59.25
 223,100 56.77 59.25 56.91 1,800 4,500 -0.2
01/06/2021
56.77
 111,500 59.32 59.32 56.70 400 7,000 -0.5
31/05/2021
59.32
 242,900 59.94 59.94 56.56 50,000 30,300 1.7
28/05/2021
59.94
 107,000 60.70 60.70 58.35 1,800 7,400 -0.5
27/05/2021
60.70
 101,700 61.39 61.39 58.63 300 1,000 -0.1
26/05/2021
61.39
 125,800 61.39 61.39 59.32 100 600 -0.0
25/05/2021
61.39
 87,200 62.77 62.77 60.84 200 100 0.0
24/05/2021
62.77
 49,400 63.80 63.80 61.73 0 1,500 -0.1
21/05/2021
63.80
 194,800 60.36 63.80 56.91 500 600 -0.0
20/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
20/05/2021
60.36
 97,700 59.80 60.70 59.73 1,100 8,000 -0.6
19/05/2021
59.80
 118,400 61.72 61.72 59.80 100 500 -0.0
18/05/2021
61.72
 69,700 61.78 62.38 60.94 200 100 0.0
17/05/2021
61.78
 143,800 62.32 62.38 60.58 2,400 17,300 -1.5
14/05/2021
62.32
 111,000 62.92 62.92 61.18 0 400 -0.0
13/05/2021
62.92
 166,600 62.98 63.88 61.78 500 2,500 -0.2
12/05/2021
62.98
 169,500 62.14 64.78 61.48 2,900 2,600 0.0
11/05/2021
62.14
 180,600 62.38 62.68 61.06 100 3,200 -0.3
10/05/2021
62.38
 101,000 62.68 63.52 61.18 8,900 8,200 0.1
07/05/2021
62.68
 145,900 64.12 64.12 61.00 1,600 600 0.1
06/05/2021
64.12
 285,500 60.82 64.12 60.82 2,900 2,200 0.1
05/05/2021
60.82
 140,600 65.38 65.38 60.82 1,200 7,600 -0.7
04/05/2021
65.38
 167,600 65.98 65.98 62.98 8,100 1,200 0.7
29/04/2021
65.98
 469,000 68.86 68.86 65.98 22,400 2,300 2.3
28/04/2021
68.86
 72,100 68.68 69.46 67.84 0 400 -0.0
27/04/2021
68.68
 172,000 67.78 68.68 65.68 4,700 3,300 0.1
26/04/2021
67.78
 193,100 67.12 68.38 65.38 0 6,700 -0.7
23/04/2021
67.12
 187,100 69.28 69.28 66.58 4,200 16,300 -1.4
22/04/2021
69.28
 140,500 70.72 70.72 68.62 500 8,400 -0.5
20/04/2021
70.72
 224,600 70.78 71.08 69.58 6,100 4,500 0.2
19/04/2021
70.78
 341,200 69.58 70.84 68.98 10,200 1,500 1.0
16/04/2021
69.58
 144,300 69.04 69.88 67.72 0 18,200 -2.1
15/04/2021
69.04
 265,700 67.18 71.32 66.70 5,100 300 0.6
14/04/2021
67.18
 151,800 67.78 67.78 65.74 1,000 5,500 -0.5
13/04/2021
67.78
 163,600 68.38 68.38 66.88 0 2,700 -0.3
12/04/2021
68.38
 176,100 68.86 68.86 66.70 7,600 5,000 0.3
09/04/2021
68.86
 218,400 67.66 68.98 66.34 0 4,500 -0.5
08/04/2021
67.66
 153,100 68.38 68.50 67.06 0 0 0
07/04/2021
68.38
 229,000 67.78 68.38 66.34 10,700 1,100 1.1
06/04/2021
67.78
 123,700 68.32 68.32 65.68 2,400 200 0.2
05/04/2021
68.32
 187,000 68.98 68.98 66.04 3,400 4,100 -0.1
02/04/2021
68.98
 443,800 70.18 70.18 65.32 1,100 4,200 -0.4
01/04/2021
70.18
 291,600 71.98 71.98 66.94 300 61,400 -7.1
31/03/2021
71.98
 303,600 68.38 71.98 65.14 900 4,800 -0.4
30/03/2021
68.38
 521,700 64.18 68.38 64.06 11,800 6,700 0.5
29/03/2021
64.18
 444,200 59.98 64.18 59.32 2,800 6,200 -0.4
26/03/2021
59.98
 510,000 56.08 59.98 55.48 7,600 10,700 -0.3
25/03/2021
56.08
 490,800 53.98 56.26 52.66 1,200 600 0.1
24/03/2021
53.98
 375,500 50.50 53.98 49.18 2,000 1,300 0.1
23/03/2021
50.50
 132,700 50.56 50.56 49.24 100 20,700 -1.7
22/03/2021
50.56
 201,200 50.56 50.56 49.18 1,200 2,100 -0.1
19/03/2021
50.56
 184,400 50.56 50.56 49.36 0 0 0
18/03/2021
50.56
 128,300 50.56 50.98 49.18 2,000 100 0.2
17/03/2021
50.56
 93,300 50.86 50.86 50.02 0 6,000 -0.5
16/03/2021
50.86
 104,100 50.92 50.92 49.18 1,000 29,000 -2.3
15/03/2021
50.92
 102,600 51.16 51.16 49.96 2,000 7,400 -0.5
12/03/2021
51.16
 180,300 51.64 51.64 50.14 4,600 3,000 0.1
11/03/2021
51.64
 486,200 48.28 51.64 47.38 9,900 2,000 0.6
10/03/2021
48.28
 230,200 47.92 48.28 46.48 3,200 17,700 -1.1
09/03/2021
47.92
 158,600 48.82 48.82 47.32 12,400 1,500 0.9
08/03/2021
48.82
 115,800 48.88 49.54 48.28 16,100 5,600 0.9
05/03/2021
48.88
 244,900 47.98 48.88 46.24 5,500 9,000 -0.3
04/03/2021
47.98
 226,000 48.28 48.28 45.89 0 4,000 -0.3
03/03/2021
48.28
 169,300 48.40 48.46 47.98 6,100 3,100 0.2
02/03/2021
48.40
 304,300 48.16 48.52 47.38 18,800 22,800 -0.3
01/03/2021
48.16
 554,300 47.20 48.52 46.78 7,200 2,500 0.4
26/02/2021
47.20
 333,800 44.99 47.26 44.45 3,000 1,000 0.1
25/02/2021
44.99
 169,900 45.59 45.59 44.27 600 34,900 -2.6
24/02/2021
45.59
 138,400 45.53 45.71 44.69 700 700 -0.0
23/02/2021
45.53
 243,800 45.59 45.89 43.79 1,700 28,800 -2.0
22/02/2021
45.59
 158,000 46.60 46.60 45.11 800 10,000 -0.7
19/02/2021
46.60
 129,800 46.78 46.78 44.99 400 6,800 -0.5
18/02/2021
46.78
 217,300 46.66 46.78 44.39 1,500 29,100 -2.1
17/02/2021
46.66
 65,400 46.54 47.80 44.99 4,800 0 0.4
09/02/2021
46.54
 381,600 44.69 46.54 42.35 9,300 8,000 0.1
08/02/2021
44.69
 231,700 45.53 46.12 42.35 4,900 45,700 -2.9

Chính sách bảo mật | Điều khoản sử dụng |