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

44.95
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
(2024-04-16) 		3.35 8.05% 22,583,700 -214,989 -8.6
41.35
45.25
44.95
2 tháng
(2024-03-18) 		-1.35 -2.92% 44,733,100 94,311 4.7
41.35
46.30
44.95
3 tháng
(2024-02-16) 		3 7.15% 65,895,500 132,969 6.3
41.35
46.50
44.95
6 tháng
(2023-11-20) 		2.80 6.64% 102,734,900 131,269 6.3
40
46.50
44.95
12 tháng
(2023-05-22) 		0.61 1.38% 181,468,300 -987,897 -50.9
40
50.27
44.95
24 tháng
(2022-05-27) 		-1.11 -2.40% 324,787,400 -78,855 -6.6
35.73
51.48
44.95
36 tháng
(2021-06-01) 		-17.50 -28.02% 507,234,000 1,333,235 90.1
35.73
71.02
44.95
60 tháng
(2019-06-12) 		28.90 180.08% 838,517,430 -1,593,812 -64.5
6.97
79.17
44.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
45.25
1.30
 2,314,600 43.90 45.50 43.70 116,200 3,500 5.0
#2 14/05/2024
43.95
0.05
 1,677,000 43.95 44.10 43.10 31,900 20,300 0.5
#3 13/05/2024
43.90
-0.55
 1,185,900 44.70 44.85 43.20 700 67,300 -2.9
#4 10/05/2024
44.45
-0.50
 1,522,500 45 45 43.80 7,900 100,300 -4.1
#5 09/05/2024
44.95
0.95
 1,521,300 44.40 46 44.40 34,800 43,600 -0.4
#6 08/05/2024
44
1.15
 1,619,100 42.50 44 42.50 78,711 1,000 3.4
#7 07/05/2024
42.85
-0.30
 876,300 43.15 43.15 42.65 37,100 500 1.6
#8 06/05/2024
43.15
0.35
 1,095,500 42.70 43.25 42.40 68,000 31,000 1.6
#9 03/05/2024
42.80
-0.20
 906,800 42.95 43.10 42.15 28,100 23,300 0.2
#10 02/05/2024
43
-0.05
 1,059,200 43.05 43.10 42.10 43,900 32,200 0.5
#11 26/04/2024
43.05
-0.05
 843,700 43 43.10 42.50 0 29,100 -1.2
#12 25/04/2024
43.10
-0.45
 966,600 43.55 43.60 42.60 52,600 0 2.2
#13 24/04/2024
43.55
0.05
 1,291,600 43.50 43.70 42.50 33,900 1,100 1.4
#14 23/04/2024
43.50
-0.70
 896,800 43.80 44.25 43 29,100 26,300 0.1
#15 22/04/2024
44.20
0
 900,000 43.60 44.40 41.95 0 38,000 -1.6
#16 19/04/2024
44.20
2.85
 1,027,000 41 44.20 39.95 1,200 143,300 -5.8
#17 17/04/2024
41.35
-0.25
 479,500 41.60 41.60 40.70 3,100 32,600 -1.2
#18 16/04/2024
41.60
-0.50
 1,142,000 41.05 41.70 40.35 4,400 201,800 -8.1
#19 15/04/2024
42.10
-1.40
 758,600 43.05 43.40 40.60 8,300 48,800 -1.8
#20 12/04/2024
43.50
0.05
 1,061,900 43.55 43.75 43 34,400 58,800 -1.1
#21 11/04/2024
43.45
-0.45
 975,300 43.40 43.80 43.35 45,600 6,100 1.7
#22 10/04/2024
43.90
-0.10
 1,119,400 44 44 43.40 210,200 13,900 8.5
#23 09/04/2024
44
0
 1,259,300 43.95 44.15 43.30 217,600 200 9.4
#24 08/04/2024
44
0
 903,600 44 44.20 43.25 12,700 14,700 -0.1
#25 05/04/2024
44
-0.70
 629,300 44 44.60 43.65 16,600 4,000 0.6
#26 04/04/2024
44.70
-0.25
 1,113,700 44.90 44.95 44 5,900 39,700 -1.5
#27 03/04/2024
44.95
-0.25
 654,800 45.20 45.30 44.50 11,900 26,100 -0.6
#28 02/04/2024
45.20
0.50
 1,280,500 44.45 45.30 43.65 16,500 129,300 -5.0
#29 01/04/2024
44.70
-0.65
 500,100 45.35 45.35 44.60 8,800 45,000 -1.6
#30 29/03/2024
45.35
-0.35
 626,600 45.70 45.70 44.95 28,100 3,000 1.1
#31 28/03/2024
45.70
-0.10
 756,000 45.80 45.95 45.15 53,300 4,700 2.2
#32 27/03/2024
45.80
0
 1,162,200 45.25 45.95 45.10 43,700 25,600 0.8
#33 26/03/2024
45.80
0.45
 1,076,200 45.40 46.10 44.85 2,900 35,700 -1.5
#34 25/03/2024
45.35
-0.65
 1,039,200 46 46 44.85 200 37,600 -1.7
#35 22/03/2024
46
-0.15
 1,309,700 46.15 46.25 45.45 63,100 5,100 2.6
#36 21/03/2024
46.15
0.20
 1,527,500 45.95 46.45 45.45 87,300 52,100 1.6
#37 20/03/2024
45.95
0.25
 2,195,700 45.70 46.20 45.05 57,000 11,700 2.0
#38 19/03/2024
45.70
-0.60
 806,500 46.30 46.30 44.75 3,500 102,500 -4.5
#39 18/03/2024
46.30
-0.20
 1,393,300 46.50 47.10 44.20 53,700 7,400 2.1
#40 15/03/2024
46.50
0.10
 1,096,200 46.40 46.80 45.75 0 6,700 -0.3
#41 14/03/2024
46.40
1.50
 1,908,200 44.90 46.80 44.80 114,100 24,800 4.1
#42 13/03/2024
44.90
0
 1,111,500 44.90 45.15 44.25 5,500 67,500 -2.8
#43 12/03/2024
44.90
-0.10
 846,600 45 45.05 44.20 200 101,600 -4.5
#44 11/03/2024
45
0
 881,100 45 45.15 44.40 11,600 2,000 0.4
#45 08/03/2024
45
0
 892,000 45 45.15 44.50 38,200 34,000 0.2
#46 07/03/2024
45
1.30
 1,758,500 43.70 45 43.30 149,300 9,220 6.2
#47 06/03/2024
43.70
-0.15
 453,100 43.85 43.85 43.15 0 18,400 -0.8
#48 05/03/2024
43.85
0.05
 1,170,100 43.80 43.90 43.30 29,361 6,827 1.0
#49 04/03/2024
43.80
0.35
 1,020,600 43.45 43.95 43.40 0 7,100 -0.3
#50 01/03/2024
43.45
0.30
 1,022,800 43.15 43.45 42.55 31,500 47,213 -0.7
#51 29/02/2024
43.15
-0.20
 683,600 43.35 43.40 42.70 100 58,100 -2.5
#52 28/02/2024
43.35
0
 969,000 43.35 43.60 42.80 0 161,300 -7.0
#53 27/02/2024
43.35
0.20
 1,369,500 43.15 43.55 42.60 300 206,730 -8.9
#54 26/02/2024
43.15
0.15
 1,024,500 43 43.15 42.50 3,700 19,900 -0.7
#55 23/02/2024
43
0.50
 1,710,600 42.50 43.30 42.50 226,100 600 9.7
#56 22/02/2024
42.50
0.35
 1,074,900 42.15 42.55 42 204,900 13 8.7
#57 21/02/2024
42.15
0
 338,200 42.15 42.20 41.70 14,800 200 0.6
#58 20/02/2024
42.15
0.45
 825,600 41.70 42.20 41.40 0 21,300 -0.9
#59 19/02/2024
41.70
-0.25
 462,300 41.95 41.95 41.50 0 2,700 -0.1
#60 16/02/2024
41.95
-0.25
 543,500 42.20 42.30 41.70 5,200 0 0.2
#61 15/02/2024
42.20
0.20
 598,600 42 42.35 41.25 55,100 200 2.3
#62 07/02/2024
42
1.30
 741,700 40.70 42 40.30 12,500 100 0.5
#63 06/02/2024
40.70
0.70
 731,000 40 40.70 39.70 100 0 0.0
#64 05/02/2024
40
-0.15
 581,100 40.15 40.20 39.75 1,400 0 0.1
#65 02/02/2024
40.15
0
 388,000 40.15 40.25 39.90 0 1,700 -0.1
#66 01/02/2024
40.15
-0.05
 616,800 40.20 40.30 39.75 200 10,700 -0.4
#67 31/01/2024
40.20
-0.20
 333,200 40.40 40.40 39.95 0 8,800 -0.4
#68 30/01/2024
40.40
0.20
 573,200 40.20 40.40 39.95 0 11,400 -0.5
#69 29/01/2024
40.20
-0.15
 469,500 40.35 40.40 39.95 0 1,300 -0.1
#70 26/01/2024
40.35
0.15
 1,275,000 40.20 40.55 40.15 0 2,100 -0.1
#71 25/01/2024
40.20
-0.05
 275,400 40.25 40.30 39.85 0 0 0
#72 24/01/2024
40.25
-0.05
 530,500 40.30 40.45 40 0 0 0
#73 23/01/2024
40.30
-0.20
 525,400 40.50 40.50 40.05 0 2,900 -0.1
#74 22/01/2024
40.50
-0.10
 590,200 40.60 40.65 40.10 0 0 0
#75 19/01/2024
40.60
0
 380,000 40.60 40.65 40.30 0 1,600 -0.1
#76 18/01/2024
40.60
-0.10
 439,100 40.70 40.70 40.40 1,500 200 0.1
#77 17/01/2024
40.70
0
 767,900 40.70 40.75 40.30 0 0 0
#78 16/01/2024
40.70
0.20
 903,100 40.50 40.70 40.05 2,700 0 0.1
#79 15/01/2024
40.50
-0.05
 439,100 40.55 40.75 40.25 3,200 0 0.1
#80 12/01/2024
40.55
-0.10
 373,800 40.65 40.65 40.10 1,000 0 0.0
#81 11/01/2024
40.65
-0.05
 714,400 40.70 40.85 40.25 1,400 8,100 -0.3
#82 10/01/2024
40.70
-0.15
 446,800 40.85 40.90 40.40 5,900 0 0.2
#83 09/01/2024
40.85
-0.10
 671,200 40.95 41.05 40.70 4,100 0 0.2
#84 08/01/2024
40.95
0.30
 1,145,800 40.65 41.15 40.35 8,100 0 0.3
#85 05/01/2024
40.65
-0.05
 720,300 40.70 40.70 40.30 0 0 0
#86 04/01/2024
40.70
-0.05
 754,100 40.75 40.75 40.30 0 0 0
#87 03/01/2024
40.75
0
 969,700 40.75 40.85 40.35 0 0 0
#88 02/01/2024
40.75
0
 571,600 40.75 40.85 40.45 100 0 0.0
#89 29/12/2023
40.75
-0.05
 575,900 40.80 40.90 40.45 0 0 0
#90 28/12/2023
40.80
0
 523,200 40.80 40.80 40.45 0 0 0
#91 27/12/2023
40.80
-0.10
 814,300 40.90 40.90 40.50 0 0 0
#92 26/12/2023
40.90
-0.10
 780,800 41 41.20 40.50 1,400 0 0.1
#93 25/12/2023
41
0
 737,400 41 41.10 40.25 2,600 0 0.1
#94 22/12/2023
41
0
 463,000 41 41.05 40.60 0 0 0
#95 21/12/2023
41
-0.20
 743,500 41.20 41.20 40.40 200 0 0.0
#96 20/12/2023
41.20
-0.10
 755,100 41.30 41.45 40.70 0 0 0
#97 19/12/2023
41.30
-0.15
 489,500 41.45 41.45 40.65 0 100 -0.0
#98 18/12/2023
41.45
-0.05
 423,700 41.50 41.55 40.60 0 0 0
#99 15/12/2023
41.50
-0.20
 569,900 41.70 41.70 40.80 0 0 0
#100 14/12/2023
41.70
-0.15
 621,200 41.85 41.90 40.85 0 0 0

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