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

45.80
-0.15
(-0.33%)
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
(2024-08-19) 		-2.60 -5.37% 33,597,500 84,483 3.9
45.80
49.15
45.80
2 tháng
(2024-07-18) 		-5.20 -10.20% 85,460,500 65,332 3.7
45.45
51
45.80
3 tháng
(2024-06-18) 		-5.20 -10.20% 161,501,900 205,536 9.7
45.45
53.80
45.80
6 tháng
(2024-03-20) 		4.03 9.64% 282,512,100 373,848 17.3
37.59
53.80
45.80
12 tháng
(2023-09-22) 		6.94 17.87% 366,429,200 406,340 18.5
36.36
53.80
45.80
24 tháng
(2022-09-27) 		11.53 33.65% 505,859,700 165,696 6.4
32.48
53.80
45.80
36 tháng
(2021-10-04) 		1.45 3.26% 707,429,200 1,810,582 121.2
32.48
56.63
45.80
60 tháng
(2019-10-14) 		33.89 284.55% 1,015,565,780 -1,359,035 -53.6
6.34
71.98
45.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
45.80
 1,246,200 46.15 46.15 45.45 0 100 0
13/09/2024
45.95
 816,500 45.95 46.05 45.65 16,100 10,000 0.3
12/09/2024
45.95
 1,237,700 45.95 46.15 45.70 900 22,600 -1.0
11/09/2024
45.95
 1,227,100 45.95 46.10 45.10 17,200 15,000 0.1
10/09/2024
46
 1,119,500 46.50 46.50 45.45 400 10,000 -0.4
09/09/2024
46.50
 741,300 46.80 46.80 46.10 0 27,300 -1.3
06/09/2024
46.80
 1,523,900 46 46.80 45.60 79,100 1,700 3.6
05/09/2024
46
 1,261,200 47.20 47.30 45.90 0 2,800 -0.1
04/09/2024
47.10
 1,345,300 46.80 47.20 46.70 25,600 4,300 1.0
30/08/2024
47.50
 1,486,400 47.90 48.05 47.15 47,400 400 2.2
29/08/2024
47.90
 1,945,600 48.30 48.40 47.65 10,200 0 0.5
28/08/2024
48.40
 1,142,400 48.50 48.55 47.80 65,600 0 3.2
27/08/2024
48.50
 2,454,300 48 48.60 47.10 36,106 50,000 -0.7
26/08/2024
48.05
 1,645,200 49 49 48 54,300 2,300 2.5
23/08/2024
48.70
 1,861,100 48.80 49.05 48.30 29,900 25,500 0.2
22/08/2024
49.10
 2,666,000 49.20 49.25 48.55 9,900 39,900 -1.5
21/08/2024
49.15
 3,238,200 49 49.35 48.45 2,000 137,382 -6.6
20/08/2024
48.85
 3,920,600 48.45 49.10 48.20 25,100 27,400 -0.1
19/08/2024
48.40
 2,719,000 48.30 48.80 48.05 41,500 241 2.0
16/08/2024
48.10
 3,001,700 46.70 48.20 46.40 137,000 6,800 6.2
15/08/2024
46.70
 1,417,200 47.30 47.40 45.85 4,700 22,700 -0.8
14/08/2024
47.30
 1,657,200 48 48.05 47.15 2,800 94,600 -4.4
13/08/2024
47.85
 2,738,600 47.85 48.05 46.35 1,800 108,200 -5.1
12/08/2024
47.85
 2,425,900 47.40 47.95 47 2,000 800 0.1
09/08/2024
46.90
 1,342,500 47.60 47.65 46.65 5,100 31,800 -1.3
08/08/2024
46.90
 2,819,800 46 48.25 45.55 220,000 46,800 8.1
07/08/2024
46
 1,264,300 45.90 46.30 45.40 4,400 0 0.2
06/08/2024
45.90
 1,926,400 46 46.20 43.25 400 33,300 -1.5
05/08/2024
45.45
 1,413,600 47.80 47.80 45.45 1,300 68,600 -3.2
02/08/2024
48.85
 2,422,400 47 48.90 46.35 5,000 170,400 -7.8
01/08/2024
49
 5,277,200 49.20 49.60 46.45 41,200 84,600 -2.1
31/07/2024
49.90
 2,280,900 51 51.20 49.70 23,900 0 1.2
30/07/2024
50.90
 2,284,100 50.80 51.60 50 65,800 400 3.3
29/07/2024
50.50
 2,469,600 50.10 51 49.90 159,800 548 8.1
26/07/2024
49.85
 1,714,100 49.10 50.30 49.10 0 2,600 -0.1
25/07/2024
49.10
 1,879,200 50.20 50.70 49.10 400 11,500 -0.6
24/07/2024
50.80
 3,053,700 48.90 50.80 48.25 0 4,300 -0.2
23/07/2024
50
 2,752,900 51 51 49.10 2,600 0 0.1
22/07/2024
51
 3,488,900 50 51 48 34,000 5,400 1.4
19/07/2024
50.50
 2,077,600 51 51.30 49.90 20,800 60,500 -2.0
18/07/2024
51
 2,155,200 50.80 51 49 10,500 8,803 0.1
17/07/2024
51
 3,154,900 51.80 51.90 48.30 12,900 46,900 -1.7
16/07/2024
51.80
 4,829,800 48 52.30 48 73,400 67,000 0.3
15/07/2024
51.50
 2,370,200 52.40 52.90 51.50 25,900 3,711 1.2
12/07/2024
52.90
 3,670,200 52.70 53.10 51.90 45,300 76,808 -1.7
11/07/2024
53.70
 2,434,900 53.70 53.70 52.70 0 0 0
10/07/2024
53.70
 3,049,600 53.50 53.90 52.50 8,800 158,500 -8.0
09/07/2024
53.80
 2,910,700 53.80 54.40 53 4,000 60,400 -3.0
08/07/2024
53.80
 3,293,000 53.80 54 52.50 3,200 188,800 -9.9
05/07/2024
53.50
 3,901,100 52.40 53.60 51.60 282,600 500 14.6
04/07/2024
52.10
 3,738,000 52.30 52.90 51.40 14,300 30,700 -0.9
03/07/2024
52
 5,292,000 50 52 49.95 258,000 900 13.1
02/07/2024
50
 2,939,000 49.90 50.10 49.25 0 0 0
01/07/2024
49.50
 2,529,900 49.10 49.50 48.25 31,200 1,000 1.5
28/06/2024
49.25
 2,531,500 49.50 49.80 47.40 13,000 1,700 0.6
27/06/2024
49.80
 3,065,500 49.60 50.40 49.20 2,500 10,400 -0.4
26/06/2024
49.80
 3,102,600 48.40 49.80 47.20 12,300 13,300 -0.1
25/06/2024
48.40
 2,620,500 48.50 48.60 47.65 14,400 2,800 0.6
24/06/2024
48.40
 3,872,800 50.50 50.60 47.65 25,700 39,000 -0.7
21/06/2024
50.50
 4,890,800 52.10 52.30 50.30 21,500 280,400 -13.4
20/06/2024
52.10
 3,391,100 52.30 52.30 50.80 18,900 677 0.9
19/06/2024
52.10
 4,295,900 51 53 50.90 24,800 50,300 -1.4
18/06/2024
51
 4,157,400 49.80 51.20 49.25 316,800 35,500 14.3
17/06/2024
49.75
 2,764,200 49.60 50.10 48.95 16,900 300 0.8
14/06/2024
49.80
 3,660,900 51.30 51.30 49.80 65,100 0 3.3
13/06/2024
51.20
 3,013,500 51.30 51.60 50.20 0 0 0
12/06/2024
51.20
 3,737,300 51 51.30 50.20 4,200 33,200 -1.5
11/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/06/2024
51
 3,827,100 50 51 49.40 0 78,990 -3.9
10/06/2024
49.64
 3,701,500 49.45 50.09 48.91 0 23,200 -1.3
07/06/2024
49.91
 3,460,600 50 50 48.64 16,400 300 0.9
06/06/2024
49.82
 4,943,900 49.18 50.09 48.45 57,300 2,206 3.0
05/06/2024
49.18
 2,644,000 50.64 50.82 49.18 92,700 29,200 3.4
04/06/2024
50.73
 3,743,300 50 50.91 49.27 800 19,100 -1.0
03/06/2024
50.64
 3,614,800 50.55 50.73 49.55 700 67,603 -3.7
31/05/2024
49.82
 5,041,100 47.27 49.82 46.09 31,500 33,200 -0.0
30/05/2024
47.27
 3,141,700 46.73 47.27 44.55 19,400 48,700 -1.5
29/05/2024
47.55
 3,584,600 48.36 48.45 46.82 50,100 176,500 -6.7
28/05/2024
48.27
 3,724,600 47.64 48.64 47.27 24,800 41,000 -0.8
27/05/2024
47.27
 2,295,000 46.45 47.64 46 40,500 0 2.1
24/05/2024
47.09
 3,866,500 48.18 48.64 45.27 77,700 95,100 -0.8
23/05/2024
48.64
 3,004,900 47.64 48.64 46.55 76,800 25,400 2.7
22/05/2024
47.73
 3,265,500 48.64 48.64 46.45 10,100 80,500 -3.7
21/05/2024
46.36
 5,983,700 43.73 46.36 43.73 153,700 32,400 6.2
20/05/2024
43.41
 3,326,200 41.50 43.41 40.91 88,100 7,200 3.7
17/05/2024
40.91
 2,132,000 40.95 41 40.32 15,100 26,500 -0.5
16/05/2024
40.86
 1,258,300 41.41 41.41 40 9,200 600 0.4
15/05/2024
41.14
 2,314,600 39.91 41.36 39.73 116,200 3,500 5.0
14/05/2024
39.95
 1,677,000 39.95 40.09 39.18 31,900 20,300 0.5
13/05/2024
39.91
 1,185,900 40.64 40.77 39.27 700 67,300 -2.9
10/05/2024
40.41
 1,522,500 40.91 40.91 39.82 7,900 100,300 -4.1
09/05/2024
40.86
 1,521,300 40.36 41.82 40.36 34,800 43,600 -0.4
08/05/2024
40
 1,619,100 38.64 40 38.64 78,711 1,000 3.4
07/05/2024
38.95
 876,300 39.23 39.23 38.77 37,100 500 1.6
06/05/2024
39.23
 1,095,500 38.82 39.32 38.55 68,000 31,000 1.6
03/05/2024
38.91
 906,800 39.05 39.18 38.32 28,100 23,300 0.2
02/05/2024
39.09
 1,059,200 39.14 39.18 38.27 43,900 32,200 0.5
26/04/2024
39.14
 843,700 39.09 39.18 38.64 0 29,100 -1.2
25/04/2024
39.18
 966,600 39.59 39.64 38.73 52,600 0 2.2
24/04/2024
39.59
 1,291,600 39.55 39.73 38.64 33,900 1,100 1.4
23/04/2024
39.55
 896,800 39.82 40.23 39.09 29,100 26,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |