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

16.50
-0.10
(-0.60%)
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
(2026-08-17) 		0.10 0.61% 15,258,100 -70,270 0
16.30
17.70
16.50
2 tháng
(2026-07-16) 		-3 -15.31% 40,170,100 -87,492 0
16.30
19.60
16.50
3 tháng
(2026-06-16) 		-3.65 -18.02% 60,257,900 -50,370 0
16.30
20.25
16.50
6 tháng
(2026-03-18) 		-5.29 -24.17% 118,333,400 -581,113 -0.5
16.30
23.01
16.50
12 tháng
(2025-09-19) 		-11.64 -41.23% 289,434,700 -2,215,813 -49.2
16.30
28.24
16.50
24 tháng
(2024-09-24) 		-21.74 -56.70% 780,178,200 -573,722 24.2
16.30
40.10
16.50
36 tháng
(2023-10-02) 		-14.90 -47.30% 1,152,008,200 -68,626 47.5
16.30
44.16
16.50
60 tháng
(2021-10-11) 		-19.47 -53.98% 1,494,337,100 1,212,316 142.4
16.30
46.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
31.39
 632,100 32.56 32.95 30.60 1,810 19,500 -0.9
31/01/2023
32.56
 1,653,800 34.71 34.71 32.30 6,700 11,600 -0.2
30/01/2023
34.71
 1,326,500 35.75 35.75 33.27 7,950 15,801 -0.4
27/01/2023
35.75
 484,500 38.42 38.61 35.75 1,000 6,500 -0.3
19/01/2023
38.42
 503,700 37.57 38.74 37.57 18,500 4,100 0.8
18/01/2023
37.57
 1,024,400 35.16 37.57 34.58 17,600 4,800 0.7
17/01/2023
35.16
 248,800 35.16 35.55 34.97 3,600 8,600 -0.3
16/01/2023
35.16
 72,200 35.29 35.42 34.19 0 4,605 -0.2
13/01/2023
35.29
 434,500 35.49 35.62 33.86 0 19,800 -1.1
12/01/2023
35.49
 353,700 35.42 35.81 35.29 10,700 10,800 -0.0
11/01/2023
35.42
 379,200 35.29 35.62 35.23 0 4,552 -0.2
10/01/2023
35.29
 373,800 35.10 35.36 34.64 38,200 600 2.0
09/01/2023
35.10
 256,000 34.51 35.29 34.58 43,000 1,000 2.3
06/01/2023
34.51
 635,100 35.29 35.68 33.93 400 3,100 -0.1
05/01/2023
35.29
 284,500 35.62 35.75 35.10 2,200 10,500 -0.4
04/01/2023
35.62
 268,200 35.81 36.34 35.16 0 14,700 -0.8
03/01/2023
35.81
 602,800 34.51 35.81 33.80 39,600 4,400 1.9
30/12/2022
34.51
 305,200 32.88 34.51 32.04 200 4,000 -0.2
29/12/2022
32.88
 205,400 33.08 33.14 31.97 300 13,400 -0.7
28/12/2022
33.08
 349,100 33.60 33.67 32.75 900 23,500 -1.1
27/12/2022
33.60
 551,700 31.45 33.60 29.30 63,900 5,600 3.0
26/12/2022
31.45
 402,700 33.80 33.86 31.45 3,900 9,300 -0.3
23/12/2022
33.80
 358,000 34.51 34.51 33.14 500 22,500 -1.1
22/12/2022
34.51
 442,000 35.16 37.05 34.38 300 23,100 -1.2
21/12/2022
35.16
 601,900 34.84 35.42 34.25 3,300 1,900 0.1
20/12/2022
34.84
 610,800 34.84 34.97 33.01 21,300 2,200 1.0
19/12/2022
34.84
 618,500 35.16 35.16 34.06 12,600 4,100 0.5
16/12/2022
35.16
 848,800 35.42 35.94 34.51 7,500 400 0.4
15/12/2022
35.42
 481,200 35.62 35.68 34.71 24,126 700 1.3
14/12/2022
35.62
 671,400 35.81 36.73 34.84 1,000 7,400 -0.4
13/12/2022
35.81
 823,400 34.51 35.81 34.12 83,000 1,900 4.5
12/12/2022
34.51
 1,372,700 34.51 36.34 33.54 3,800 9,300 -0.3
09/12/2022
34.51
 1,326,200 32.27 34.51 32.36 17,000 3,200 0.7
08/12/2022
32.27
 1,699,100 30.18 32.27 29.95 40,100 800 1.9
07/12/2022
30.18
 316,200 30.21 30.28 29.76 10,600 3,200 0.3
06/12/2022
30.21
 442,900 30.25 30.28 29.82 55,300 5,700 2.3
05/12/2022
30.25
 338,000 30.25 30.60 29.73 5,100 5,142 -0.0
02/12/2022
30.25
 457,800 30.28 30.34 29.73 7,000 1,800 0.2
01/12/2022
30.28
 492,100 30.28 30.93 29.95 81,400 2,200 3.7
30/11/2022
30.28
 717,000 30.28 30.41 29.82 2,100 0 0.1
29/11/2022
30.28
 611,200 30.28 30.67 29.63 72,600 5,700 3.1
28/11/2022
30.28
 400,100 29.50 30.93 29.30 64,500 200 3.0
25/11/2022
29.50
 442,300 29.20 29.50 28.72 800 4,100 -0.1
24/11/2022
29.20
 249,700 29.20 29.27 28.85 5,000 4,163 0.0
23/11/2022
29.20
 474,100 29.24 29.56 28.65 3,200 4,500 -0.1
22/11/2022
29.24
 652,900 29.24 29.69 28.94 14,800 0 0.7
21/11/2022
29.24
 408,900 29.24 29.27 28.85 4,100 2,000 0.1
18/11/2022
29.24
 419,800 29.30 29.43 28.81 4,500 30 0.2
17/11/2022
29.30
 427,500 29.27 29.60 28.00 2,200 125 0.1
16/11/2022
29.27
 361,200 29.27 29.34 27.71 2,000 0 0.1
15/11/2022
29.27
 566,700 29.66 29.66 27.67 900 0 0.0
14/11/2022
29.66
 356,400 27.74 29.66 26.40 2,500 16,100 -0.6
11/11/2022
27.74
 423,700 27.35 27.74 26.37 0 5,000 -0.2
10/11/2022
27.35
 290,600 27.48 27.48 26.50 11,000 2,100 0.4
09/11/2022
27.48
 447,500 27.02 27.54 26.24 0 1,100 -0.0
08/11/2022
27.02
 273,200 26.70 27.19 24.87 23,300 900 0.9
07/11/2022
26.70
 397,000 26.67 27.35 25.40 13,300 91 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |