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

22.95
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
(2026-03-31) 		0 0% 20,914,400 -3,341 0
22.15
24.70
22.95
2 tháng
(2026-03-02) 		-3.05 -11.73% 54,483,100 -252,701 -3.3
22.15
26.20
22.95
3 tháng
(2026-01-30) 		-3.75 -14.04% 79,584,500 -263,501 -3.7
22.15
27.85
22.95
6 tháng
(2025-11-03) 		-4.52 -16.47% 164,789,200 -378,201 -7.5
22.15
28.45
22.95
12 tháng
(2025-05-05) 		-2.74 -10.66% 423,327,800 -1,638,880 -46.9
22.15
32.77
22.95
24 tháng
(2024-05-10) 		-12.66 -35.55% 954,570,500 149,094 38.1
22.15
47.41
22.95
36 tháng
(2023-05-16) 		-12.92 -36.02% 1,129,572,500 -817,114 -11.8
22.15
47.41
22.95
60 tháng
(2021-05-26) 		-31.15 -57.57% 1,454,290,500 1,521,318 130.4
22.15
56.89
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
28.94
 357,400 29.92 29.92 28.80 0 0 0.1
16/09/2022
29.92
 492,600 29.92 29.95 29.36 3,500 0 0.1
15/09/2022
29.92
 751,300 29.71 30.37 29.57 0 22 -0.0
14/09/2022
29.71
 443,200 29.71 30.20 28.66 30 36 -0.1
13/09/2022
29.71
 426,300 29.78 29.78 29.36 0 1 -0.1
12/09/2022
29.78
 449,800 30.76 30.76 29.78 2,000 53 -0.1
09/09/2022
30.76
 824,900 29.74 30.76 28.80 100 1,700 -0.1
08/09/2022
29.74
 412,600 29.71 30.37 29.22 0 0 -0.1
07/09/2022
29.71
 1,006,100 31.00 31.10 29.43 100 1,800 -0.1
06/09/2022
31.00
 805,900 30.86 31.10 30.83 0 0 -0.3
05/09/2022
30.86
 648,500 31.28 31.42 30.72 0 0 -0.3
31/08/2022
31.28
 909,300 31.45 31.45 30.76 1,000 7,400 -0.3
30/08/2022
31.45
 579,800 32.15 32.36 31.45 0 200 -0.0
29/08/2022
32.15
 695,200 32.92 32.92 31.10 500 200 0.0
26/08/2022
32.92
 1,122,200 33.20 33.45 32.50 100 20,900 -1.0
25/08/2022
33.20
 1,078,900 33.90 33.90 33.20 900 8,300 -0.4
24/08/2022
33.90
 1,254,200 33.97 34.04 33.48 6,300 26,600 -1.0
23/08/2022
33.97
 1,546,300 33.41 34.11 33.13 13,400 600 0.6
22/08/2022
33.41
 1,087,600 33.34 33.55 32.85 6,100 6,100 0
19/08/2022
33.34
 1,611,900 32.99 33.80 32.50 6,000 0 0.3
18/08/2022
32.99
 694,300 33.27 33.27 32.57 5,400 10,800 -0.3
17/08/2022
33.27
 1,072,800 33.20 33.69 32.78 400 19,100 -0.9
16/08/2022
33.20
 1,738,800 31.59 33.20 31.21 29,800 15,200 0.7
15/08/2022
31.59
 515,000 31.73 31.84 31.31 0 20,600 -0.9
12/08/2022
31.73
 507,600 32.12 32.12 31.42 0 7,700 -0.3
11/08/2022
32.12
 802,100 32.36 32.71 31.45 9,800 33,600 -1.1
10/08/2022
32.36
 808,500 31.94 32.54 31.91 25,100 0 1.2
09/08/2022
31.94
 1,019,000 31.28 32.15 31.24 34,300 0 1.6
08/08/2022
31.28
 604,500 31.45 31.59 31.04 1,800 6,800 -0.2
05/08/2022
31.45
 714,200 31.52 31.66 30.97 100 7,100 -0.3
04/08/2022
31.52
 879,200 31.45 32.01 31.07 0 26,200 -1.2
03/08/2022
31.45
 604,700 31.31 31.52 30.90 22,300 200 1.0
02/08/2022
31.31
 629,900 30.97 31.42 30.83 11,400 0 0.5
01/08/2022
30.97
 625,200 30.58 30.97 30.34 13,300 0 0.6
29/07/2022
30.58
 978,300 30.58 30.76 30.27 9,300 5,000 0.2
28/07/2022
30.58
 1,173,400 30.27 31.00 30.06 19,200 0 0.8
27/07/2022
30.27
 432,900 30.48 30.48 29.74 0 3,100 -0.1
26/07/2022
30.48
 838,200 30.20 30.48 29.25 0 124,900 -5.4
25/07/2022
30.20
 486,300 31.38 31.38 30.20 0 18,100 -0.8
22/07/2022
31.38
 517,000 31.73 32.22 31.31 7,800 500 -1.9
21/07/2022
31.73
 1,178,200 30.48 31.98 30.55 35,000 0 1.6
20/07/2022
30.48
 1,007,300 30.27 30.69 30.23 15,900 2,500 0.6
19/07/2022
30.27
 240,700 30.41 30.44 29.78 100 5,100 -0.2
18/07/2022
30.41
 342,800 30.27 30.55 29.99 0 10,900 -0.5
15/07/2022
30.27
 357,600 31.10 31.10 30.27 5,900 2,600 0.1
14/07/2022
31.10
 488,700 30.72 31.10 29.92 4,300 3,500 0.0
13/07/2022
30.72
 362,900 30.44 30.72 29.85 8,300 100 0.4
12/07/2022
30.44
 597,700 30.76 30.83 29.99 3,300 0 0.1
11/07/2022
30.76
 419,700 30.97 30.97 29.81 3,100 500 0.1
08/07/2022
30.97
 561,400 30.83 31.31 30.02 200 3,000 0.1
07/07/2022
30.83
 712,300 30.76 30.83 28.62 0 0 0.0
06/07/2022
30.76
 267,200 31.42 31.73 30.20 600 0 0.0
05/07/2022
31.42
 373,000 32.01 32.08 30.93 400 1,000 -0.0
04/07/2022
32.01
 121,200 32.50 32.71 31.94 0 3,100 -0.1
01/07/2022
32.50
 320,800 32.50 32.50 30.83 500 5,000 -0.2
30/06/2022
32.50
 418,400 32.78 32.99 32.05 5,700 0 0.3
29/06/2022
32.78
 366,500 33.20 33.20 32.08 3,300 0 0.2
28/06/2022
33.20
 678,200 32.85 33.20 31.10 5,000 7,400 -0.1
27/06/2022
32.85
 302,600 32.50 33.13 32.50 1,700 0 0.1
24/06/2022
32.50
 532,000 31.59 33.20 30.76 0 200 -0.0
23/06/2022
31.59
 1,196,700 29.53 31.59 27.47 7,800 500 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |