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)
15/06/2022
32.88
 509,400 32.88 33.14 31.29 600 500 0.0
14/06/2022
32.88
 702,700 33.54 33.54 31.97 1,400 0 0.1
13/06/2022
33.54
 891,900 34.45 34.45 32.04 600 2,800 -0.1
10/06/2022
34.45
 395,200 35.29 35.29 33.73 900 1,400 -0.0
09/06/2022
35.29
 240,100 35.62 35.75 34.84 0 8,000 -0.4
08/06/2022
35.62
 867,200 35.49 36.47 34.84 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
35.49
 868,400 33.40 35.49 31.65 0 0 0
06/06/2022
33.41
 799,000 34.71 34.71 33.41 8,800 9,400 -0.0
03/06/2022
34.71
 797,100 35.11 35.33 33.92 300 2,200 -0.1
02/06/2022
35.11
 1,491,800 33.86 35.96 33.86 39,500 0 2.4
01/06/2022
33.86
 542,000 34.09 34.14 33.24 5,800 0 0.3
31/05/2022
34.09
 899,700 33.97 34.54 33.29 13,900 1,000 0.8
30/05/2022
33.97
 574,900 34.37 34.43 33.58 2,800 5,100 -0.1
27/05/2022
34.37
 581,500 34.37 34.77 33.92 100 0 0.0
26/05/2022
34.37
 451,100 33.97 34.48 33.92 1,200 0 0.1
25/05/2022
33.97
 785,800 33.41 34.03 32.95 5,800 0 0.3
24/05/2022
33.41
 390,000 33.35 33.41 31.88 1,400 100 0.1
23/05/2022
33.35
 489,900 33.41 33.41 31.71 1,200 1,500 -0.0
20/05/2022
33.41
 353,000 33.41 33.63 32.67 1,300 4,700 -0.2
19/05/2022
33.41
 214,000 33.41 33.41 32.28 1,100 3,200 -0.1
18/05/2022
33.41
 522,300 34.43 34.54 33.35 3,900 400 0.2
17/05/2022
34.43
 544,900 32.28 34.43 30.12 10,500 0 0.6
16/05/2022
32.28
 801,600 32.22 33.01 30.86 400 8,700 -0.5
13/05/2022
32.22
 518,800 34.60 34.60 32.22 8,800 9,100 -0.0
12/05/2022
34.60
 289,900 37.14 37.14 34.60 800 0 0.0
11/05/2022
37.14
 467,800 37.03 37.37 36.24 200 3,000 -0.2
10/05/2022
37.03
 1,151,100 35.84 37.03 33.35 9,700 100 0.6
09/05/2022
35.84
 520,400 38.50 38.50 35.84 4,700 8,400 -0.2
06/05/2022
38.50
 605,000 39.64 39.64 37.65 5,900 6,900 -0.1
05/05/2022
39.64
 435,600 40.15 40.37 38.96 1,200 1,900 -0.1
04/05/2022
40.15
 403,400 40.20 40.37 39.13 6,900 19,000 -0.8
29/04/2022
40.20
 691,500 39.47 40.20 38.73 8,400 1,500 0.5
28/04/2022
39.47
 300,200 39.64 40.03 38.79 100 0 0.0
27/04/2022
39.64
 475,500 39.64 40.20 37.65 100 0 0.0
26/04/2022
39.64
 1,324,700 37.94 39.64 35.33 37,200 0 2.4
25/04/2022
37.94
 776,700 40.77 41.28 37.94 400 19,100 -1.3
22/04/2022
40.77
 2,061,300 41.90 41.90 39.01 1,200 68,300 -4.9
21/04/2022
41.90
 1,577,100 42.47 42.47 39.52 100 66,500 -4.8
20/04/2022
42.47
 1,663,100 44.73 44.73 41.62 1,000 15,000 -1.1
19/04/2022
44.73
 1,718,300 44.62 45.02 44.00 7,000 5,300 0.1
18/04/2022
44.62
 1,718,300 44.17 45.19 43.15 2,700 21,300 -1.4
15/04/2022
44.17
 2,846,800 42.47 44.39 42.24 65,600 4,300 4.7
14/04/2022
42.47
 943,200 42.47 42.58 41.56 300 9,000 -0.6
13/04/2022
42.47
 1,201,000 40.77 42.47 39.75 0 500 -0.0
12/04/2022
40.77
 949,000 41.17 41.56 40.09 100 49,900 -3.6
08/04/2022
41.17
 715,600 42.64 42.64 40.77 500 57,800 -4.2
07/04/2022
42.64
 1,491,900 43.03 43.32 41.90 0 32,500 -2.4
06/04/2022
43.03
 1,079,300 43.03 43.37 42.41 150,500 12,400 10.4
05/04/2022
43.03
 1,008,500 43.03 43.03 42.13 150,400 13,100 10.3
04/04/2022
43.03
 885,600 43.15 43.77 42.69 0 100 -0.0
01/04/2022
43.15
 1,514,300 42.75 43.20 42.18 58,000 2,000 4.2
31/03/2022
42.75
 1,017,200 43.32 43.49 42.01 2,500 100 0.2
30/03/2022
43.32
 1,283,000 43.60 43.66 42.47 200 2,900 -0.2
29/03/2022
43.60
 1,369,200 42.58 43.71 42.58 15,400 14,600 0.1
28/03/2022
42.58
 1,058,800 42.13 42.58 41.39 5,900 1,500 0.3
25/03/2022
42.13
 1,271,900 40.60 42.13 40.32 17,700 1,000 1.2
24/03/2022
40.60
 859,500 40.32 40.83 40.09 0 1,700 -0.1
23/03/2022
40.32
 1,022,500 40.32 41.22 40.03 21,100 9,800 0.8
22/03/2022
40.32
 943,200 39.86 40.54 39.81 45,700 0 3.3
21/03/2022
39.86
 628,700 40.20 40.43 39.75 9,900 500 0.7
18/03/2022
40.20
 813,400 40.71 40.94 40.03 0 600 -0.0
17/03/2022
40.71
 893,800 40.77 41.17 40.15 100 300 -0.0
16/03/2022
40.77
 792,900 40.43 41.22 40.37 0 1,500 -0.1
15/03/2022
40.43
 958,400 40.77 41.05 39.75 0 34,100 -2.4
14/03/2022
40.77
 752,500 41.79 41.79 40.54 200 0 0.0
11/03/2022
41.79
 2,236,000 39.92 42.24 39.58 87,300 1,200 6.3
10/03/2022
39.92
 1,225,100 39.07 40.32 38.79 70,300 0 4.9
09/03/2022
39.07
 1,160,400 40.43 40.43 38.39 300 0 0.0
08/03/2022
40.43
 1,098,200 41.33 41.33 39.58 600 29,800 -2.1
07/03/2022
41.33
 1,195,200 41.33 41.73 40.20 0 16,500 -1.2
04/03/2022
41.33
 969,400 41.33 41.62 40.49 14,200 31,600 -1.2
03/03/2022
41.33
 1,867,500 40.37 41.96 40.09 3,100 15,100 -0.9
02/03/2022
40.37
 1,042,800 39.86 41.22 39.24 2,400 20,600 -1.3
01/03/2022
39.86
 1,771,000 38.33 39.86 37.94 43,900 4,700 2.7
28/02/2022
38.33
 891,000 37.94 38.50 37.60 0 33,500 -2.2
25/02/2022
37.94
 1,438,900 37.94 38.56 37.65 30,000 0 2.0
24/02/2022
37.94
 754,200 38.05 38.67 37.09 4,900 4,300 0.0
23/02/2022
38.05
 1,133,500 37.94 38.22 37.31 12,900 0 0.9
22/02/2022
37.94
 424,400 38.45 38.45 37.60 0 0 0
21/02/2022
38.45
 695,000 38.33 38.62 38.22 4,700 900 0.3
18/02/2022
38.33
 886,900 38.11 38.90 37.88 48,600 200 3.3
17/02/2022
38.11
 628,500 38.28 38.45 37.26 200 600 -0.0
16/02/2022
38.28
 772,800 39.07 39.07 37.82 54,800 2,900 3.5
15/02/2022
39.07
 754,700 39.18 39.24 38.39 190,500 5,700 12.7
14/02/2022
39.18
 494,400 39.24 39.35 38.22 35,600 400 2.4
11/02/2022
39.24
 1,504,000 39.07 40.20 38.45 149,800 11,100 9.7
10/02/2022
39.07
 1,160,300 38.45 39.35 37.65 246,900 500 16.9
09/02/2022
38.45
 625,100 38.50 38.96 37.82 187,900 0 12.8
08/02/2022
38.50
 525,400 38.39 38.96 37.94 191,000 100 12.9
07/02/2022
38.39
 598,600 37.37 38.50 36.97 169,600 2,700 11.1
28/01/2022
37.37
 607,000 35.05 37.37 34.65 100 0 0.0
27/01/2022
35.05
 265,300 35.67 35.67 34.54 500 0 0.0
26/01/2022
35.67
 630,000 34.71 35.96 32.33 1,000 19,600 -1.1
25/01/2022
34.71
 305,900 35.39 36.35 34.71 600 100 0.0
24/01/2022
35.39
 168,900 35.67 36.13 35.11 200 100 0.0
21/01/2022
35.67
 300,000 36.69 36.75 35.62 0 0 0
20/01/2022
36.69
 707,700 36.81 36.81 35.67 1,000 300 0.0
19/01/2022
36.81
 600,000 35.67 37.37 34.65 17,500 400 1.1
18/01/2022
35.67
 687,600 35.67 35.67 33.12 2,700 179,300 -10.6
17/01/2022
35.67
 159,900 36.18 36.18 35.22 400 2,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |