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)
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
21/01/2022
38.29
 300,000 39.39 39.45 38.23 0 0 0
20/01/2022
39.39
 707,700 39.51 39.51 38.29 1,000 300 0.0
19/01/2022
39.51
 600,000 38.29 40.12 37.20 17,500 400 1.1
18/01/2022
38.29
 687,600 38.29 38.29 35.56 2,700 179,300 -10.6
17/01/2022
38.29
 159,900 38.84 38.84 37.81 400 2,900 -0.2
14/01/2022
38.84
 478,100 38.90 39.08 37.93 100 0 0.0
13/01/2022
38.90
 872,400 39.20 39.39 38.23 200 2,700 -0.2
12/01/2022
39.20
 807,100 39.51 39.51 37.68 1,500 400 0.1
11/01/2022
39.51
 1,201,200 39.51 39.51 38.23 500 5,400 -0.3
10/01/2022
39.51
 1,015,700 39.51 39.51 38.17 1,200 9,200 -0.1
07/01/2022
39.51
 673,200 39.81 39.87 38.90 2,900 0 0.2
06/01/2022
39.81
 512,800 40.05 40.05 39.33 4,200 0 0.3
05/01/2022
40.05
 797,400 40.12 40.18 39.45 10,500 12,200 -0.1
04/01/2022
40.12
 685,600 39.63 40.12 39.39 100 300 -0.0
31/12/2021
39.63
 385,500 40.12 40.30 39.33 300 0 0.0
30/12/2021
40.12
 461,700 40.42 40.48 39.51 400 0 0.0
29/12/2021
40.42
 646,300 40.66 41.09 39.81 1,200 0 0.1
28/12/2021
40.66
 659,500 41.33 41.33 40.12 1,100 500 0.0
27/12/2021
41.33
 735,000 41.33 41.33 40.05 1,600 3,000 -0.1
24/12/2021
41.33
 280,000 41.57 41.82 40.18 300 0 0.0
23/12/2021
41.57
 707,400 41.64 42.43 39.51 2,000 1,400 0.0
22/12/2021
41.64
 1,164,800 42.55 43.09 40.72 6,500 3,200 0.2
21/12/2021
42.55
 715,000 43.76 43.76 42.18 1,500 2,700 -0.1
20/12/2021
43.76
 287,900 44.67 44.98 43.22 3,000 5,700 -0.2
17/12/2021
44.67
 689,900 44.98 45.53 43.28 3,300 16,600 -1.0
16/12/2021
44.98
 1,286,600 43.64 46.68 43.15 7,100 2,000 0.4
15/12/2021
43.64
 421,500 43.70 43.88 42.61 1,100 1,000 0.0
14/12/2021
43.70
 870,600 43.15 43.88 42.61 6,300 3,000 0.2
13/12/2021
43.15
 486,400 43.15 44.37 42.55 1,500 10,300 -0.6
10/12/2021
43.15
 501,900 44.13 44.25 42.61 1,000 6,400 -0.4
09/12/2021
44.13
 396,400 44.31 44.49 43.09 1,200 0 0.1
08/12/2021
44.31
 644,900 44.31 45.53 43.46 0 1,800 -0.1
07/12/2021
44.31
 989,600 42.30 44.98 40.42 23,100 0 1.6
06/12/2021
42.30
 395,300 45.46 45.46 42.30 2,500 1,000 0.1
03/12/2021
45.46
 885,400 44.37 45.46 43.82 2,300 800 0.1
02/12/2021
44.37
 697,100 45.59 46.13 44.37 100 100 0
01/12/2021
45.59
 444,400 46.19 46.50 44.92 1,000 5,500 -0.3
30/11/2021
46.19
 1,335,700 45.59 46.98 44.19 3,400 2,500 0.1
29/11/2021
45.59
 934,800 48.32 48.32 45.22 8,300 4,600 0

Chính sách bảo mật | Điều khoản sử dụng |