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

23.55
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
(2026-02-11) 		-2.75 -10.46% 25,339,900 57,600 1.1
23.50
26.70
23.55
2 tháng
(2026-01-12) 		-3.60 -13.26% 62,734,700 -118,600 -3.8
23.50
28
23.55
3 tháng
(2025-12-15) 		-2.50 -9.60% 87,369,200 86,300 1.6
23.50
28
23.55
6 tháng
(2025-09-15) 		-7.36 -23.81% 174,689,600 -1,482,800 -44.5
23.50
30.91
23.55
12 tháng
(2025-03-18) 		-12.75 -35.13% 431,863,100 -1,546,407 -48.7
23.50
36.30
23.55
24 tháng
(2024-03-25) 		-12.78 -35.17% 944,183,000 393,995 41.9
23.50
47.41
23.55
36 tháng
(2023-03-29) 		-11.40 -32.62% 1,106,842,800 -504,479 -3.2
23.50
47.41
23.55
60 tháng
(2021-04-08) 		-36.07 -60.50% 1,419,662,800 1,687,919 128.1
23.50
62.37
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
48.32
 777,600 49.23 49.66 47.90 0 13,300 -1.1
25/11/2021
49.23
 877,500 49.35 50.02 48.32 3,100 3,200 -0.0
24/11/2021
49.35
 473,700 49.90 49.90 48.63 1,600 5,700 -0.3
23/11/2021
49.90
 1,166,900 49.90 50.08 48.02 7,100 35,100 -2.2
22/11/2021
49.90
 1,462,700 49.66 50.14 48.02 1,700 46,400 -3.6
19/11/2021
49.66
 1,674,400 48.56 50.39 47.11 5,700 2,200 0.3
18/11/2021
48.56
 908,200 48.87 49.05 47.41 9,100 7,300 0.1
17/11/2021
48.87
 2,131,500 46.32 49.17 45.71 61,000 6,100 4.3
16/11/2021
46.32
 709,400 46.92 46.92 45.53 100 0 0.0
15/11/2021
46.92
 741,500 47.41 47.71 46.19 1,500 6,300 -0.4
12/11/2021
47.41
 1,350,100 47.35 47.71 46.19 10,100 1,200 0.7
11/11/2021
47.35
 1,374,800 47.41 48.20 46.19 700 0 0.1
10/11/2021
47.41
 607,200 47.59 47.96 46.86 5,500 20,300 -1.2
09/11/2021
47.59
 665,300 48.02 48.02 47.17 36,900 100 2.9
08/11/2021
48.02
 929,700 48.75 48.75 47.29 9,200 3,800 0.4
05/11/2021
48.75
 1,840,400 45.59 48.75 44.92 39,900 3,500 2.7
04/11/2021
45.59
 1,357,500 46.80 46.80 44.67 0 600 0
03/11/2021
46.80
 1,211,000 47.29 47.29 44.67 25,800 100 2.0
02/11/2021
47.29
 1,304,400 47.41 47.96 45.89 144,800 9,600 10.6
01/11/2021
47.41
 1,449,100 47.17 48.50 46.62 1,200 27,000 -2.0
29/10/2021
47.17
 2,032,500 46.32 47.41 45.89 134,400 19,300 8.7
28/10/2021
46.32
 1,448,600 46.38 46.80 45.53 3,000 52,400 -3.7
27/10/2021
46.38
 1,600,200 45.59 46.38 44.98 27,300 15,100 0.9
26/10/2021
45.59
 966,500 45.89 46.19 44.67 20,700 4,300 1.2
25/10/2021
45.89
 1,173,300 45.59 46.38 44.67 1,700 43,600 -3.1
22/10/2021
45.59
 1,089,200 45.95 46.07 44.37 500 25,200 -1.8
21/10/2021
45.95
 1,266,100 43.15 46.01 42.85 19,000 6,000 1.0
20/10/2021
43.15
 887,700 43.46 43.46 42.55 34,600 600 2.4
19/10/2021
43.46
 566,400 43.82 44.01 42.61 5,800 0 0.4
18/10/2021
43.82
 971,500 43.34 44.98 42.61 6,800 52,600 -3.3
15/10/2021
43.34
 1,772,800 40.54 43.34 40.42 17,100 0 1.2
14/10/2021
40.54
 1,226,000 38.29 40.54 37.81 28,900 29,900 -0.1
13/10/2021
38.29
 322,200 38.41 38.41 37.93 1,200 7,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |