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

20.15
-0.05
(-0.25%)
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
(2026-05-20) 		-1.13 -5.31% 18,440,800 -285,942 0
20.15
21.35
20.15
2 tháng
(2026-04-20) 		-1.79 -8.12% 29,828,800 -396,442 0
20.15
22.08
20.15
3 tháng
(2026-03-23) 		-0.71 -3.41% 56,771,100 -502,643 0
20.15
23.01
20.15
6 tháng
(2025-12-22) 		-4.48 -18.15% 146,071,600 -629,243 -3.9
20.15
26.08
20.15
12 tháng
(2025-06-24) 		-7.95 -28.25% 374,085,300 -2,342,206 -56.7
20.15
30.53
20.15
24 tháng
(2024-07-01) 		-20.43 -50.29% 861,457,800 -237,152 37.7
20.15
44.16
20.15
36 tháng
(2023-07-05) 		-16.32 -44.69% 1,135,579,500 -1,126,856 -8.9
20.15
44.16
20.15
60 tháng
(2021-07-15) 		-29.06 -58.99% 1,470,044,100 1,256,776 138.9
20.15
49.26
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
26.67
 737,800 28.65 28.65 26.67 900 1,900 -0.0
03/11/2022
28.65
 598,900 28.49 28.78 27.35 205,200 1,960 8.9
02/11/2022
28.49
 258,900 28.52 28.59 28.13 0 0 0.8
01/11/2022
28.52
 421,000 28.59 28.62 28.13 18,500 700 0.8
31/10/2022
28.59
 211,000 28.36 28.62 27.90 90,700 0 4.0
28/10/2022
28.36
 335,400 28.75 28.85 28.29 1,900 95 0.1
27/10/2022
28.75
 403,000 27.02 28.75 27.02 5,100 200 0.2
26/10/2022
27.02
 138,900 27.67 27.87 27.02 900 0 0.0
25/10/2022
27.67
 393,800 27.61 28.59 26.89 2,000 11,500 -0.4
24/10/2022
27.61
 503,400 28.00 28.00 26.05 0 1,100 -0.0
21/10/2022
28.00
 532,200 28.65 28.65 26.80 500 4,200 -0.2
20/10/2022
28.65
 683,800 28.59 28.75 28.26 0 3,200 -0.1
19/10/2022
28.59
 284,000 28.65 28.72 28.23 3,400 10,200 -0.3
18/10/2022
28.65
 988,400 28.59 28.98 28.33 2,500 3,500 -0.0
17/10/2022
28.59
 615,400 28.91 28.91 28.13 3,200 112 0.1
14/10/2022
28.91
 919,400 28.65 28.98 28.55 15,900 200 0.7
13/10/2022
28.65
 1,058,000 28.33 28.65 27.80 0 1,100 -0.0
12/10/2022
28.33
 744,700 27.35 28.33 26.50 1,700 4,000 -0.1
11/10/2022
27.35
 329,000 27.97 27.97 26.83 0 3,579 -0.2
10/10/2022
27.97
 410,100 27.61 28.00 26.50 2,400 1 0.1
07/10/2022
27.61
 440,100 27.61 27.61 26.18 3,400 2,900 0.0
06/10/2022
27.61
 305,000 27.87 27.87 26.70 2,300 0 0.1
05/10/2022
27.87
 709,400 26.70 27.87 26.70 1,800 2,909 -0.0
04/10/2022
26.70
 595,600 27.97 27.97 26.24 7,900 400 0.3
03/10/2022
27.97
 611,100 28.13 28.13 26.18 4,600 0 0.2
30/09/2022
28.13
 947,600 27.35 28.13 25.46 12,900 16,800 -0.2
29/09/2022
27.35
 581,800 28.00 28.13 27.35 0 1,661 -0.1
28/09/2022
28.00
 506,100 28.13 28.20 27.35 0 24,100 -1.0
27/09/2022
28.13
 623,000 28.00 28.26 27.54 16,200 6,200 0.4
26/09/2022
28.00
 592,000 28.13 28.13 26.89 500 8,800 -0.4
23/09/2022
28.13
 574,900 28.00 28.26 27.74 18,500 21 0.8
22/09/2022
28.00
 734,100 27.35 28.00 27.09 6,200 0 0.3
21/09/2022
27.35
 488,000 27.61 27.74 27.35 2,800 0 0.1
20/09/2022
27.61
 640,300 26.96 27.74 26.70 100 211 -0.0
19/09/2022
26.96
 357,400 27.87 27.87 26.83 0 0 0.1
16/09/2022
27.87
 492,600 27.87 27.90 27.35 3,500 0 0.1
15/09/2022
27.87
 751,300 27.67 28.29 27.54 0 22 -0.0
14/09/2022
27.67
 443,200 27.67 28.13 26.70 30 36 -0.1
13/09/2022
27.67
 426,300 27.74 27.74 27.35 0 1 -0.1
12/09/2022
27.74
 449,800 28.65 28.65 27.74 2,000 53 -0.1
09/09/2022
28.65
 824,900 27.71 28.65 26.83 100 1,700 -0.1
08/09/2022
27.71
 412,600 27.67 28.29 27.22 0 0 -0.1
07/09/2022
27.67
 1,006,100 28.88 28.98 27.41 100 1,800 -0.1
06/09/2022
28.88
 805,900 28.75 28.98 28.72 0 0 -0.3
05/09/2022
28.75
 648,500 29.14 29.27 28.62 0 0 -0.3
31/08/2022
29.14
 909,300 29.30 29.30 28.65 1,000 7,400 -0.3
30/08/2022
29.30
 579,800 29.95 30.15 29.30 0 200 -0.0
29/08/2022
29.95
 695,200 30.67 30.67 28.98 500 200 0.0
26/08/2022
30.67
 1,122,200 30.93 31.16 30.28 100 20,900 -1.0
25/08/2022
30.93
 1,078,900 31.58 31.58 30.93 900 8,300 -0.4
24/08/2022
31.58
 1,254,200 31.65 31.71 31.19 6,300 26,600 -1.0
23/08/2022
31.65
 1,546,300 31.13 31.78 30.87 13,400 600 0.6
22/08/2022
31.13
 1,087,600 31.06 31.26 30.60 6,100 6,100 0
19/08/2022
31.06
 1,611,900 30.74 31.48 30.28 6,000 0 0.3
18/08/2022
30.74
 694,300 31.00 31.00 30.34 5,400 10,800 -0.3
17/08/2022
31.00
 1,072,800 30.93 31.39 30.54 400 19,100 -0.9
16/08/2022
30.93
 1,738,800 29.43 30.93 29.07 29,800 15,200 0.7
15/08/2022
29.43
 515,000 29.56 29.66 29.17 0 20,600 -0.9
12/08/2022
29.56
 507,600 29.92 29.92 29.27 0 7,700 -0.3
11/08/2022
29.92
 802,100 30.15 30.47 29.30 9,800 33,600 -1.1
10/08/2022
30.15
 808,500 29.76 30.31 29.73 25,100 0 1.2
09/08/2022
29.76
 1,019,000 29.14 29.95 29.11 34,300 0 1.6
08/08/2022
29.14
 604,500 29.30 29.43 28.91 1,800 6,800 -0.2
05/08/2022
29.30
 714,200 29.37 29.50 28.85 100 7,100 -0.3
04/08/2022
29.37
 879,200 29.30 29.82 28.94 0 26,200 -1.2
03/08/2022
29.30
 604,700 29.17 29.37 28.78 22,300 200 1.0
02/08/2022
29.17
 629,900 28.85 29.27 28.72 11,400 0 0.5
01/08/2022
28.85
 625,200 28.49 28.85 28.26 13,300 0 0.6
29/07/2022
28.49
 978,300 28.49 28.65 28.20 9,300 5,000 0.2
28/07/2022
28.49
 1,173,400 28.20 28.88 28.00 19,200 0 0.8
27/07/2022
28.20
 432,900 28.39 28.39 27.71 0 3,100 -0.1
26/07/2022
28.39
 838,200 28.13 28.39 27.25 0 124,900 -5.4
25/07/2022
28.13
 486,300 29.24 29.24 28.13 0 18,100 -0.8
22/07/2022
29.24
 517,000 29.56 30.02 29.17 7,800 500 -1.9
21/07/2022
29.56
 1,178,200 28.39 29.79 28.46 35,000 0 1.6
20/07/2022
28.39
 1,007,300 28.20 28.59 28.16 15,900 2,500 0.6
19/07/2022
28.20
 240,700 28.33 28.36 27.74 100 5,100 -0.2
18/07/2022
28.33
 342,800 28.20 28.46 27.94 0 10,900 -0.5
15/07/2022
28.20
 357,600 28.98 28.98 28.20 5,900 2,600 0.1
14/07/2022
28.98
 488,700 28.62 28.98 27.87 4,300 3,500 0.0
13/07/2022
28.62
 362,900 28.36 28.62 27.80 8,300 100 0.4
12/07/2022
28.36
 597,700 28.65 28.72 27.94 3,300 0 0.1
11/07/2022
28.65
 419,700 28.85 28.85 27.77 3,100 500 0.1
08/07/2022
28.85
 561,400 28.72 29.17 27.97 200 3,000 0.1
07/07/2022
28.72
 712,300 28.65 28.72 26.67 0 0 0.0
06/07/2022
28.65
 267,200 29.27 29.56 28.13 600 0 0.0
05/07/2022
29.27
 373,000 29.82 29.89 28.81 400 1,000 -0.0
04/07/2022
29.82
 121,200 30.28 30.47 29.76 0 3,100 -0.1
01/07/2022
30.28
 320,800 30.28 30.28 28.72 500 5,000 -0.2
30/06/2022
30.28
 418,400 30.54 30.74 29.86 5,700 0 0.3
29/06/2022
30.54
 366,500 30.93 30.93 29.89 3,300 0 0.2
28/06/2022
30.93
 678,200 30.60 30.93 28.98 5,000 7,400 -0.1
27/06/2022
30.60
 302,600 30.28 30.87 30.28 1,700 0 0.1
24/06/2022
30.28
 532,000 29.43 30.93 28.65 0 200 -0.0
23/06/2022
29.43
 1,196,700 27.51 29.43 25.59 7,800 500 0.3
22/06/2022
27.51
 548,300 29.56 29.56 27.51 1,900 0 0.1
21/06/2022
29.56
 412,600 31.78 31.78 29.56 2,600 1,500 0.0
20/06/2022
31.78
 328,200 32.56 32.82 31.13 400 800 -0.0
17/06/2022
32.56
 617,600 32.75 32.75 30.60 600 0 0.0
16/06/2022
32.75
 817,800 32.88 33.01 31.87 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |