CTCP Chứng khoán Thành Công (tci)

10.55
0.35
(3.43%)
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
(2024-04-09) 		0.61 5.48% 4,793,800 -27,500 -0.3
9.48
12.40
11.70
2 tháng
(2024-03-11) 		0.17 1.49% 16,464,100 -502,900 -6.7
9.48
12.40
11.70
3 tháng
(2024-02-15) 		0.17 1.49% 27,903,600 87,200 1.2
9.48
12.40
11.70
6 tháng
(2023-11-13) 		2.62 28.81% 74,888,500 5,457,827 69.2
9.08
12.66
11.70
12 tháng
(2023-05-15) 		3.75 47.21% 161,337,435 5,283,627 67.2
7.77
12.66
11.70
24 tháng
(2022-05-20) 		2.70 30.06% 235,647,525 5,266,892 67.1
4.37
12.66
11.70
36 tháng
(2021-05-25) 		4.71 67.34% 390,622,282 5,691,872 73.8
4.37
25.94
11.70
60 tháng
(2019-06-05) 		8.03 219.04% 396,885,029 5,614,572 73.3
1.83
25.94
11.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
11.70
-0.60
 345,300 12.30 12.30 11.70 25,700 7,800 0.2
#2 08/05/2024
12.30
-0.10
 208,800 12.50 12.50 12.10 24,200 38,100 -0.2
#3 07/05/2024
12.40
0.45
 274,900 12.25 12.50 12 8,100 10,000 -0.0
#4 06/05/2024
10.44
0.57
 337,600 9.87 10.44 9.87 19,500 500 0.2
#5 03/05/2024
9.87
0.09
 209,900 9.91 9.91 9.83 0 100 -0.0
#6 02/05/2024
9.78
0.09
 75,000 9.65 9.87 9.65 0 5,500 -0.1
#7 26/04/2024
9.69
-0.04
 118,900 9.74 9.83 9.61 0 5,500 -0.1
#8 25/04/2024
9.74
-0.13
 98,600 9.91 9.91 9.61 0 12,300 -0.1
#9 24/04/2024
9.87
0.35
 124,100 9.65 9.87 9.65 3,300 0 0.0
#10 23/04/2024
9.52
-0.22
 249,000 10 10 9.43 18,200 11,200 0.1
#11 22/04/2024
9.74
0.26
 288,500 9.56 9.87 9.56 23,200 400 0.3
#12 19/04/2024
9.48
-0.13
 287,100 9.48 9.65 9.13 3,600 4,500 -0.0
#13 17/04/2024
9.61
-0.13
 269,200 9.74 9.87 9.52 11,100 0 0.1
#14 16/04/2024
9.74
-0.61
 569,000 9.96 10.22 9.69 10,900 63,600 -0.6
#15 15/04/2024
10.35
-0.70
 463,400 10.92 11.05 10.31 30,900 22,700 0.1
#16 12/04/2024
11.05
0.09
 128,200 11.14 11.14 10.96 0 0 0
#17 11/04/2024
10.96
0
 309,400 10.92 11.00 10.83 0 0 0
#18 10/04/2024
10.96
-0.13
 120,500 11.09 11.09 10.96 1,700 0 0.0
#19 09/04/2024
11.09
0.09
 316,400 10.92 11.09 10.92 0 0 0
#20 08/04/2024
11.00
-0.09
 112,300 11.09 11.14 10.96 0 3,500 -0.0
#21 05/04/2024
11.09
0
 327,700 11.18 11.18 10.92 0 0 0
#22 04/04/2024
11.09
-0.09
 428,400 11.18 11.18 11.05 0 0 0
#23 03/04/2024
11.18
-0.09
 243,200 11.27 11.35 11.18 2,300 7,500 -0.1
#24 02/04/2024
11.27
0
 317,800 11.31 11.31 11.14 100 0 0.0
#25 01/04/2024
11.27
0
 195,300 11.27 11.31 11.22 3,700 0 0.0
#26 29/03/2024
11.27
-0.13
 175,400 11.44 11.44 11.27 0 0 0
#27 28/03/2024
11.40
0.04
 345,200 11.44 11.44 11.31 8,100 0 0.1
#28 27/03/2024
11.35
0.13
 158,100 11.22 11.40 11.22 0 0 0
#29 26/03/2024
11.22
-0.04
 391,900 11.18 11.31 11.09 0 0 0
#30 25/03/2024
11.27
-0.09
 512,100 11.35 11.48 11.27 0 44,700 -0.6
#31 22/03/2024
11.35
0
 686,000 11.35 11.44 11.27 0 16,100 -0.2
#32 21/03/2024
11.35
0.09
 491,900 11.27 11.48 11.22 0 28,900 -0.4
#33 20/03/2024
11.27
0.22
 948,600 11.05 11.27 11.00 108,000 800 1.4
#34 19/03/2024
11.05
-0.17
 453,100 11.22 11.31 10.96 17,600 16,400 0.0
#35 18/03/2024
11.22
-0.39
 1,533,700 11.62 11.79 10.87 25,600 22,200 0.0
#36 15/03/2024
11.62
-0.17
 583,900 11.79 11.79 11.53 1,900 31,400 -0.4
#37 14/03/2024
11.79
-0.17
 1,077,700 11.97 12.14 11.62 18,700 120,800 -1.4
#38 13/03/2024
11.97
0.61
 1,208,000 11.35 11.97 11.31 21,400 153,600 -1.7
#39 12/03/2024
11.35
-0.17
 754,800 11.53 11.66 11.31 0 200,000 -2.6
#40 11/03/2024
11.53
-0.26
 725,200 11.79 11.83 11.44 800 37,700 -0.5
#41 08/03/2024
11.79
0.09
 1,672,200 11.70 12.14 11.62 214,500 14,800 2.7
#42 07/03/2024
11.70
0.52
 1,861,300 11.18 11.79 11.22 289,200 0 3.8
#43 06/03/2024
11.18
-0.31
 675,500 11.48 11.53 11.09 37,700 0 0.5
#44 05/03/2024
11.48
0.09
 743,500 11.40 11.53 11.18 14,800 31,900 -0.2
#45 04/03/2024
11.40
-0.09
 654,100 11.48 11.79 11.40 0 54,300 -0.7
#46 01/03/2024
11.48
0.04
 350,500 11.44 11.70 11.48 0 0 0
#47 29/02/2024
11.44
-0.09
 688,600 11.53 11.70 11.35 41,900 15,100 0.4
#48 28/02/2024
11.53
0
 520,100 11.53 11.62 11.44 54,200 800 0.7
#49 27/02/2024
11.53
0.09
 571,200 11.44 11.57 11.31 0 8,600 -0.1
#50 26/02/2024
11.44
0.31
 544,400 11.14 11.53 11.09 11,000 2,000 0.1
#51 23/02/2024
11.14
-0.31
 420,200 11.44 11.53 11.05 17,800 0 0.2
#52 22/02/2024
11.44
0.26
 667,200 11.18 11.70 11.09 7,500 0 0.1
#53 21/02/2024
11.18
-0.04
 245,000 11.22 11.31 11.09 0 0 0
#54 20/02/2024
11.22
0.04
 606,400 11.18 11.40 11.18 29,000 0 0.4
#55 19/02/2024
11.18
-0.22
 440,100 11.40 11.48 11.18 0 0 0
#56 16/02/2024
11.40
-0.13
 371,600 11.53 11.53 11.35 0 0 0
#57 15/02/2024
11.53
0.17
 407,600 11.35 11.53 11.31 0 0 0
#58 07/02/2024
11.35
-0.17
 657,800 11.53 11.66 11.35 0 0 0
#59 06/02/2024
11.53
0
 469,300 11.53 11.70 11.48 0 0 0
#60 05/02/2024
11.53
0.31
 586,800 11.22 11.62 11.27 0 0 0
#61 02/02/2024
11.22
0.26
 409,200 10.96 11.31 10.96 20,000 0 0.3
#62 01/02/2024
10.96
0.09
 194,600 10.87 11.05 10.74 0 0 0
#63 31/01/2024
10.87
0
 444,600 10.87 11.27 10.74 15,000 0 0.2
#64 30/01/2024
10.87
-0.31
 1,101,000 11.18 11.18 10.70 0 27,300 -0.3
#65 29/01/2024
11.18
-0.61
 1,058,500 11.79 11.97 11.18 0 0 0
#66 26/01/2024
11.79
0
 607,100 11.79 12.14 11.75 0 0 0
#67 12/01/2024
11.79
-0.44
 1,287,000 12.23 12.23 11.79 4,000 0 0.1
#68 11/01/2024
12.23
-0.26
 1,488,400 12.49 12.58 12.05 8,200 0 0.1
#69 10/01/2024
12.49
-0.17
 1,063,200 12.66 12.66 12.40 12,000 0 0.2
#70 09/01/2024
12.66
0.52
 1,829,800 12.14 12.75 12.14 28,400 10,200 0.3
#71 08/01/2024
12.14
0.35
 1,300,100 11.79 12.31 11.88 20,000 3,000 0.2
#72 05/01/2024
11.79
0
 429,600 11.79 11.88 11.70 0 0 0
#73 04/01/2024
11.79
0
 852,700 11.79 12.05 11.70 45,000 0 0.6
#74 03/01/2024
11.79
-0.09
 704,100 11.88 11.97 11.62 100 0 0.0
#75 02/01/2024
11.88
-0.09
 711,000 11.97 12.14 11.70 30,000 1,000 0.4
#76 29/12/2023
11.97
0.26
 1,637,900 11.70 12.31 11.88 38,200 0 0.5
#77 28/12/2023
11.70
0.17
 619,600 11.53 11.70 11.35 137,400 0 1.8
#78 27/12/2023
11.53
0.17
 648,800 11.35 11.62 11.35 35,000 0 0.5
#79 26/12/2023
11.35
-0.09
 475,900 11.44 11.53 11.27 0 0 0
#80 25/12/2023
11.44
0.17
 670,600 11.27 11.53 11.00 0 0 0
#81 22/12/2023
11.27
0.52
 900,400 10.74 11.53 10.83 0 0 0
#82 21/12/2023
10.74
-0.09
 123,900 10.83 10.83 10.66 0 0 0
#83 20/12/2023
10.83
0
 288,200 10.83 10.92 10.66 0 0 0
#84 19/12/2023
10.83
0.17
 249,100 10.66 10.83 10.57 0 0 0
#85 18/12/2023
10.66
-0.09
 280,700 10.74 10.74 10.48 0 0 0
#86 15/12/2023
10.74
0
 469,800 10.74 10.92 10.48 70,100 0 0.9
#87 14/12/2023
10.74
-0.09
 830,000 10.83 11.00 10.57 0 0 0
#88 13/12/2023
10.83
-0.26
 698,300 11.09 11.18 10.74 0 101,973 -1.3
#89 12/12/2023
11.09
0
 310,500 11.09 11.18 11.00 25,000 0 0.3
#90 11/12/2023
11.09
-0.17
 585,500 11.27 11.35 10.92 0 0 0
#91 08/12/2023
11.27
-0.17
 884,100 11.44 11.53 11.09 40,000 0 0.5
#92 07/12/2023
11.44
-0.44
 1,553,300 11.88 11.88 11.18 20,600 80,000 -0.8
#93 06/12/2023
11.88
0
 1,022,600 11.88 11.97 11.62 0 30,000 -0.4
#94 05/12/2023
11.88
-0.17
 1,076,000 12.05 12.14 11.79 150,000 0 2.0
#95 04/12/2023
12.05
1.14
 3,358,600 10.92 12.05 10.92 2,050,000 5,000 27.7
#96 01/12/2023
10.92
-0.09
 614,700 11.00 11.18 10.74 0 0 0
#97 30/11/2023
11.00
-0.35
 674,600 11.35 11.35 10.92 0 0 0
#98 29/11/2023
11.35
0.35
 2,277,400 11.00 11.62 11.09 304,200 6,000 3.9
#99 28/11/2023
11.00
0.70
 2,440,100 10.31 11.09 10.22 963,300 2,000 11.8
#100 27/11/2023
10.31
0.09
 642,700 10.22 10.31 9.96 265,700 0 3.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc