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

27.80
-0.15
(-0.54%)
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
(2025-11-05) 		-0.15 -0.53% 29,117,200 62,700 1.4
27.60
29
27.80
2 tháng
(2025-10-06) 		-1.65 -5.57% 57,623,600 -971,700 -28.6
27.60
29.60
27.80
3 tháng
(2025-09-08) 		-1.95 -6.52% 89,411,600 -1,408,400 -41.8
27.60
31.50
27.80
6 tháng
(2025-06-09) 		-1.50 -5.09% 234,650,400 -1,690,163 -52.1
27.60
33.40
27.80
12 tháng
(2024-12-10) 		-15.25 -35.30% 459,497,400 -1,147,575 -31.2
25.27
43.42
27.80
24 tháng
(2023-12-18) 		-5.89 -17.41% 902,263,600 659,853 52.8
25.27
48.32
27.80
36 tháng
(2022-12-21) 		-10.52 -27.34% 1,044,110,400 -390,415 1.9
25.27
48.32
27.80
60 tháng
(2020-12-31) 		0.18 0.65% 1,348,022,900 688,459 52.8
25.27
64.64
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
43.92
 403,400 43.98 44.17 42.80 6,900 19,000 -0.8
29/04/2022
43.98
 691,500 43.18 43.98 42.37 8,400 1,500 0.5
28/04/2022
43.18
 300,200 43.36 43.80 42.43 100 0 0.0
27/04/2022
43.36
 475,500 43.36 43.98 41.19 100 0 0.0
26/04/2022
43.36
 1,324,700 41.50 43.36 38.65 37,200 0 2.4
25/04/2022
41.50
 776,700 44.60 45.16 41.50 400 19,100 -1.3
22/04/2022
44.60
 2,061,300 45.84 45.84 42.68 1,200 68,300 -4.9
21/04/2022
45.84
 1,577,100 46.46 46.46 43.24 100 66,500 -4.8
20/04/2022
46.46
 1,663,100 48.94 48.94 45.53 1,000 15,000 -1.1
19/04/2022
48.94
 1,718,300 48.81 49.25 48.13 7,000 5,300 0.1
18/04/2022
48.81
 1,718,300 48.32 49.43 47.20 2,700 21,300 -1.4
15/04/2022
48.32
 2,846,800 46.46 48.57 46.21 65,600 4,300 4.7
14/04/2022
46.46
 943,200 46.46 46.58 45.47 300 9,000 -0.6
13/04/2022
46.46
 1,201,000 44.60 46.46 43.49 0 500 -0.0
12/04/2022
44.60
 949,000 45.03 45.47 43.86 100 49,900 -3.6
08/04/2022
45.03
 715,600 46.65 46.65 44.60 500 57,800 -4.2
07/04/2022
46.65
 1,491,900 47.08 47.39 45.84 0 32,500 -2.4
06/04/2022
47.08
 1,079,300 47.08 47.45 46.40 150,500 12,400 10.4
05/04/2022
47.08
 1,008,500 47.08 47.08 46.09 150,400 13,100 10.3
04/04/2022
47.08
 885,600 47.20 47.88 46.71 0 100 -0.0
01/04/2022
47.20
 1,514,300 46.77 47.26 46.15 58,000 2,000 4.2
31/03/2022
46.77
 1,017,200 47.39 47.57 45.96 2,500 100 0.2
30/03/2022
47.39
 1,283,000 47.70 47.76 46.46 200 2,900 -0.2
29/03/2022
47.70
 1,369,200 46.58 47.82 46.58 15,400 14,600 0.1
28/03/2022
46.58
 1,058,800 46.09 46.58 45.28 5,900 1,500 0.3
25/03/2022
46.09
 1,271,900 44.42 46.09 44.11 17,700 1,000 1.2
24/03/2022
44.42
 859,500 44.11 44.66 43.86 0 1,700 -0.1
23/03/2022
44.11
 1,022,500 44.11 45.10 43.80 21,100 9,800 0.8
22/03/2022
44.11
 943,200 43.61 44.35 43.55 45,700 0 3.3
21/03/2022
43.61
 628,700 43.98 44.23 43.49 9,900 500 0.7
18/03/2022
43.98
 813,400 44.54 44.79 43.80 0 600 -0.0
17/03/2022
44.54
 893,800 44.60 45.03 43.92 100 300 -0.0
16/03/2022
44.60
 792,900 44.23 45.10 44.17 0 1,500 -0.1
15/03/2022
44.23
 958,400 44.60 44.91 43.49 0 34,100 -2.4
14/03/2022
44.60
 752,500 45.72 45.72 44.35 200 0 0.0
11/03/2022
45.72
 2,236,000 43.67 46.21 43.30 87,300 1,200 6.3
10/03/2022
43.67
 1,225,100 42.74 44.11 42.43 70,300 0 4.9
09/03/2022
42.74
 1,160,400 44.23 44.23 42.00 300 0 0.0
08/03/2022
44.23
 1,098,200 45.22 45.22 43.30 600 29,800 -2.1
07/03/2022
45.22
 1,195,200 45.22 45.65 43.98 0 16,500 -1.2
04/03/2022
45.22
 969,400 45.22 45.53 44.29 14,200 31,600 -1.2
03/03/2022
45.22
 1,867,500 44.17 45.90 43.86 3,100 15,100 -0.9
02/03/2022
44.17
 1,042,800 43.61 45.10 42.93 2,400 20,600 -1.3
01/03/2022
43.61
 1,771,000 41.94 43.61 41.50 43,900 4,700 2.7
28/02/2022
41.94
 891,000 41.50 42.12 41.13 0 33,500 -2.2
25/02/2022
41.50
 1,438,900 41.50 42.19 41.19 30,000 0 2.0
24/02/2022
41.50
 754,200 41.63 42.31 40.57 4,900 4,300 0.0
23/02/2022
41.63
 1,133,500 41.50 41.81 40.82 12,900 0 0.9
22/02/2022
41.50
 424,400 42.06 42.06 41.13 0 0 0
21/02/2022
42.06
 695,000 41.94 42.25 41.81 4,700 900 0.3
18/02/2022
41.94
 886,900 41.69 42.56 41.44 48,600 200 3.3
17/02/2022
41.69
 628,500 41.88 42.06 40.76 200 600 -0.0
16/02/2022
41.88
 772,800 42.74 42.74 41.38 54,800 2,900 3.5
15/02/2022
42.74
 754,700 42.87 42.93 42.00 190,500 5,700 12.7
14/02/2022
42.87
 494,400 42.93 43.05 41.81 35,600 400 2.4
11/02/2022
42.93
 1,504,000 42.74 43.98 42.06 149,800 11,100 9.7
10/02/2022
42.74
 1,160,300 42.06 43.05 41.19 246,900 500 16.9
09/02/2022
42.06
 625,100 42.12 42.62 41.38 187,900 0 12.8
08/02/2022
42.12
 525,400 42.00 42.62 41.50 191,000 100 12.9
07/02/2022
42.00
 598,600 40.88 42.12 40.45 169,600 2,700 11.1
28/01/2022
40.88
 607,000 38.34 40.88 37.91 100 0 0.0
27/01/2022
38.34
 265,300 39.03 39.03 37.79 500 0 0.0
26/01/2022
39.03
 630,000 37.97 39.34 35.37 1,000 19,600 -1.1
25/01/2022
37.97
 305,900 38.72 39.77 37.97 600 100 0.0
24/01/2022
38.72
 168,900 39.03 39.52 38.41 200 100 0.0
21/01/2022
39.03
 300,000 40.14 40.20 38.96 0 0 0
20/01/2022
40.14
 707,700 40.26 40.26 39.03 1,000 300 0.0
19/01/2022
40.26
 600,000 39.03 40.88 37.91 17,500 400 1.1
18/01/2022
39.03
 687,600 39.03 39.03 36.24 2,700 179,300 -10.6
17/01/2022
39.03
 159,900 39.58 39.58 38.53 400 2,900 -0.2
14/01/2022
39.58
 478,100 39.65 39.83 38.65 100 0 0.0
13/01/2022
39.65
 872,400 39.96 40.14 38.96 200 2,700 -0.2
12/01/2022
39.96
 807,100 40.26 40.26 38.41 1,500 400 0.1
11/01/2022
40.26
 1,201,200 40.26 40.26 38.96 500 5,400 -0.3
10/01/2022
40.26
 1,015,700 40.26 40.26 38.90 1,200 9,200 -0.1
07/01/2022
40.26
 673,200 40.57 40.64 39.65 2,900 0 0.2
06/01/2022
40.57
 512,800 40.82 40.82 40.08 4,200 0 0.3
05/01/2022
40.82
 797,400 40.88 40.95 40.20 10,500 12,200 -0.1
04/01/2022
40.88
 685,600 40.39 40.88 40.14 100 300 -0.0
31/12/2021
40.39
 385,500 40.88 41.07 40.08 300 0 0.0
30/12/2021
40.88
 461,700 41.19 41.26 40.26 400 0 0.0
29/12/2021
41.19
 646,300 41.44 41.88 40.57 1,200 0 0.1
28/12/2021
41.44
 659,500 42.12 42.12 40.88 1,100 500 0.0
27/12/2021
42.12
 735,000 42.12 42.12 40.82 1,600 3,000 -0.1
24/12/2021
42.12
 280,000 42.37 42.62 40.95 300 0 0.0
23/12/2021
42.37
 707,400 42.43 43.24 40.26 2,000 1,400 0.0
22/12/2021
42.43
 1,164,800 43.36 43.92 41.50 6,500 3,200 0.2
21/12/2021
43.36
 715,000 44.60 44.60 42.99 1,500 2,700 -0.1
20/12/2021
44.60
 287,900 45.53 45.84 44.04 3,000 5,700 -0.2
17/12/2021
45.53
 689,900 45.84 46.40 44.11 3,300 16,600 -1.0
16/12/2021
45.84
 1,286,600 44.48 47.57 43.98 7,100 2,000 0.4
15/12/2021
44.48
 421,500 44.54 44.72 43.42 1,100 1,000 0.0
14/12/2021
44.54
 870,600 43.98 44.72 43.42 6,300 3,000 0.2
13/12/2021
43.98
 486,400 43.98 45.22 43.36 1,500 10,300 -0.6
10/12/2021
43.98
 501,900 44.97 45.10 43.42 1,000 6,400 -0.4
09/12/2021
44.97
 396,400 45.16 45.34 43.92 1,200 0 0.1
08/12/2021
45.16
 644,900 45.16 46.40 44.29 0 1,800 -0.1
07/12/2021
45.16
 989,600 43.11 45.84 41.19 23,100 0 1.6
06/12/2021
43.11
 395,300 46.34 46.34 43.11 2,500 1,000 0.1
03/12/2021
46.34
 885,400 45.22 46.34 44.66 2,300 800 0.1

Chính sách bảo mật | Điều khoản sử dụng |