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

26.50
-0.30
(-1.12%)
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
(2025-12-29) 		1.20 4.61% 33,036,100 700 -0.2
26
28
26.80
2 tháng
(2025-11-28) 		-0.47 -1.70% 56,501,000 -33,700 -1.2
26
28
26.80
3 tháng
(2025-10-29) 		-0.91 -3.24% 85,730,100 -292,200 -8.9
26
28.45
26.80
6 tháng
(2025-07-31) 		-4.93 -15.36% 195,213,000 -1,647,900 -50.3
26
32.77
26.80
12 tháng
(2025-02-03) 		-10.21 -27.28% 446,995,100 -1,616,234 -51.4
24.80
37.93
26.80
24 tháng
(2024-02-07) 		-6.44 -19.16% 930,774,500 618,553 51.6
24.80
47.41
26.80
36 tháng
(2023-02-13) 		-6.32 -18.85% 1,076,307,400 -462,409 -1.2
24.80
47.41
26.80
60 tháng
(2021-02-22) 		-12.97 -32.29% 1,385,233,300 1,548,619 114.0
24.80
63.42
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
29.53
 548,300 31.73 31.73 29.53 1,900 0 0.1
21/06/2022
31.73
 412,600 34.11 34.11 31.73 2,600 1,500 0.0
20/06/2022
34.11
 328,200 34.95 35.23 33.41 400 800 -0.0
17/06/2022
34.95
 617,600 35.16 35.16 32.85 600 0 0.0
16/06/2022
35.16
 817,800 35.30 35.44 34.22 0 0 0.0
15/06/2022
35.30
 509,400 35.30 35.58 33.59 600 500 0.0
14/06/2022
35.30
 702,700 36.00 36.00 34.32 1,400 0 0.1
13/06/2022
36.00
 891,900 36.98 36.98 34.39 600 2,800 -0.1
10/06/2022
36.98
 395,200 37.89 37.89 36.21 900 1,400 -0.0
09/06/2022
37.89
 240,100 38.23 38.37 37.40 0 8,000 -0.4
08/06/2022
38.23
 867,200 38.09 39.14 37.40 2,800 0 0.2
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/06/2022
38.09
 868,400 35.86 38.09 33.97 0 0 0
06/06/2022
35.86
 799,000 37.26 37.26 35.86 8,800 9,400 -0.0
03/06/2022
37.26
 797,100 37.68 37.93 36.41 300 2,200 -0.1
02/06/2022
37.68
 1,491,800 36.35 38.60 36.35 39,500 0 2.4
01/06/2022
36.35
 542,000 36.59 36.65 35.68 5,800 0 0.3
31/05/2022
36.59
 899,700 36.47 37.08 35.74 13,900 1,000 0.8
30/05/2022
36.47
 574,900 36.89 36.96 36.04 2,800 5,100 -0.1
27/05/2022
36.89
 581,500 36.89 37.32 36.41 100 0 0.0
26/05/2022
36.89
 451,100 36.47 37.02 36.41 1,200 0 0.1
25/05/2022
36.47
 785,800 35.86 36.53 35.37 5,800 0 0.3
24/05/2022
35.86
 390,000 35.80 35.86 34.22 1,400 100 0.1
23/05/2022
35.80
 489,900 35.86 35.86 34.04 1,200 1,500 -0.0
20/05/2022
35.86
 353,000 35.86 36.10 35.07 1,300 4,700 -0.2
19/05/2022
35.86
 214,000 35.86 35.86 34.65 1,100 3,200 -0.1
18/05/2022
35.86
 522,300 36.96 37.08 35.80 3,900 400 0.2
17/05/2022
36.96
 544,900 34.65 36.96 32.34 10,500 0 0.6
16/05/2022
34.65
 801,600 34.58 35.44 33.13 400 8,700 -0.5
13/05/2022
34.58
 518,800 37.14 37.14 34.58 8,800 9,100 -0.0
12/05/2022
37.14
 289,900 39.87 39.87 37.14 800 0 0.0
11/05/2022
39.87
 467,800 39.75 40.12 38.90 200 3,000 -0.2
10/05/2022
39.75
 1,151,100 38.47 39.75 35.80 9,700 100 0.6
09/05/2022
38.47
 520,400 41.33 41.33 38.47 4,700 8,400 -0.2
06/05/2022
41.33
 605,000 42.55 42.55 40.42 5,900 6,900 -0.1
05/05/2022
42.55
 435,600 43.09 43.34 41.82 1,200 1,900 -0.1
04/05/2022
43.09
 403,400 43.15 43.34 42.00 6,900 19,000 -0.8
29/04/2022
43.15
 691,500 42.36 43.15 41.57 8,400 1,500 0.5
28/04/2022
42.36
 300,200 42.55 42.97 41.64 100 0 0.0
27/04/2022
42.55
 475,500 42.55 43.15 40.42 100 0 0.0
26/04/2022
42.55
 1,324,700 40.72 42.55 37.93 37,200 0 2.4
25/04/2022
40.72
 776,700 43.76 44.31 40.72 400 19,100 -1.3
22/04/2022
43.76
 2,061,300 44.98 44.98 41.88 1,200 68,300 -4.9
21/04/2022
44.98
 1,577,100 45.59 45.59 42.43 100 66,500 -4.8
20/04/2022
45.59
 1,663,100 48.02 48.02 44.67 1,000 15,000 -1.1
19/04/2022
48.02
 1,718,300 47.90 48.32 47.23 7,000 5,300 0.1
18/04/2022
47.90
 1,718,300 47.41 48.50 46.32 2,700 21,300 -1.4
15/04/2022
47.41
 2,846,800 45.59 47.65 45.34 65,600 4,300 4.7
14/04/2022
45.59
 943,200 45.59 45.71 44.61 300 9,000 -0.6
13/04/2022
45.59
 1,201,000 43.76 45.59 42.67 0 500 -0.0
12/04/2022
43.76
 949,000 44.19 44.61 43.03 100 49,900 -3.6
08/04/2022
44.19
 715,600 45.77 45.77 43.76 500 57,800 -4.2
07/04/2022
45.77
 1,491,900 46.19 46.50 44.98 0 32,500 -2.4
06/04/2022
46.19
 1,079,300 46.19 46.56 45.53 150,500 12,400 10.4
05/04/2022
46.19
 1,008,500 46.19 46.19 45.22 150,400 13,100 10.3
04/04/2022
46.19
 885,600 46.32 46.98 45.83 0 100 -0.0
01/04/2022
46.32
 1,514,300 45.89 46.38 45.28 58,000 2,000 4.2
31/03/2022
45.89
 1,017,200 46.50 46.68 45.10 2,500 100 0.2
30/03/2022
46.50
 1,283,000 46.80 46.86 45.59 200 2,900 -0.2
29/03/2022
46.80
 1,369,200 45.71 46.92 45.71 15,400 14,600 0.1
28/03/2022
45.71
 1,058,800 45.22 45.71 44.43 5,900 1,500 0.3
25/03/2022
45.22
 1,271,900 43.58 45.22 43.28 17,700 1,000 1.2
24/03/2022
43.58
 859,500 43.28 43.82 43.03 0 1,700 -0.1
23/03/2022
43.28
 1,022,500 43.28 44.25 42.97 21,100 9,800 0.8
22/03/2022
43.28
 943,200 42.79 43.52 42.73 45,700 0 3.3
21/03/2022
42.79
 628,700 43.15 43.40 42.67 9,900 500 0.7
18/03/2022
43.15
 813,400 43.70 43.94 42.97 0 600 -0.0
17/03/2022
43.70
 893,800 43.76 44.19 43.09 100 300 -0.0
16/03/2022
43.76
 792,900 43.40 44.25 43.34 0 1,500 -0.1
15/03/2022
43.40
 958,400 43.76 44.07 42.67 0 34,100 -2.4
14/03/2022
43.76
 752,500 44.86 44.86 43.52 200 0 0.0
11/03/2022
44.86
 2,236,000 42.85 45.34 42.49 87,300 1,200 6.3
10/03/2022
42.85
 1,225,100 41.94 43.28 41.64 70,300 0 4.9
09/03/2022
41.94
 1,160,400 43.40 43.40 41.21 300 0 0.0
08/03/2022
43.40
 1,098,200 44.37 44.37 42.49 600 29,800 -2.1
07/03/2022
44.37
 1,195,200 44.37 44.80 43.15 0 16,500 -1.2
04/03/2022
44.37
 969,400 44.37 44.67 43.46 14,200 31,600 -1.2
03/03/2022
44.37
 1,867,500 43.34 45.04 43.03 3,100 15,100 -0.9
02/03/2022
43.34
 1,042,800 42.79 44.25 42.12 2,400 20,600 -1.3
01/03/2022
42.79
 1,771,000 41.15 42.79 40.72 43,900 4,700 2.7
28/02/2022
41.15
 891,000 40.72 41.33 40.36 0 33,500 -2.2
25/02/2022
40.72
 1,438,900 40.72 41.39 40.42 30,000 0 2.0
24/02/2022
40.72
 754,200 40.85 41.51 39.81 4,900 4,300 0.0
23/02/2022
40.85
 1,133,500 40.72 41.03 40.05 12,900 0 0.9
22/02/2022
40.72
 424,400 41.27 41.27 40.36 0 0 0
21/02/2022
41.27
 695,000 41.15 41.45 41.03 4,700 900 0.3
18/02/2022
41.15
 886,900 40.91 41.76 40.66 48,600 200 3.3
17/02/2022
40.91
 628,500 41.09 41.27 39.99 200 600 -0.0
16/02/2022
41.09
 772,800 41.94 41.94 40.60 54,800 2,900 3.5
15/02/2022
41.94
 754,700 42.06 42.12 41.21 190,500 5,700 12.7
14/02/2022
42.06
 494,400 42.12 42.24 41.03 35,600 400 2.4
11/02/2022
42.12
 1,504,000 41.94 43.15 41.27 149,800 11,100 9.7
10/02/2022
41.94
 1,160,300 41.27 42.24 40.42 246,900 500 16.9
09/02/2022
41.27
 625,100 41.33 41.82 40.60 187,900 0 12.8
08/02/2022
41.33
 525,400 41.21 41.82 40.72 191,000 100 12.9
07/02/2022
41.21
 598,600 40.12 41.33 39.69 169,600 2,700 11.1
28/01/2022
40.12
 607,000 37.62 40.12 37.20 100 0 0.0
27/01/2022
37.62
 265,300 38.29 38.29 37.08 500 0 0.0
26/01/2022
38.29
 630,000 37.26 38.60 34.71 1,000 19,600 -1.1
25/01/2022
37.26
 305,900 37.99 39.02 37.26 600 100 0.0
24/01/2022
37.99
 168,900 38.29 38.78 37.68 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |