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

16.50
-0.10
(-0.60%)
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
(2026-08-17) 		0.10 0.61% 15,258,100 -70,270 0
16.30
17.70
16.50
2 tháng
(2026-07-16) 		-3 -15.31% 40,170,100 -87,492 0
16.30
19.60
16.50
3 tháng
(2026-06-16) 		-3.65 -18.02% 60,257,900 -50,370 0
16.30
20.25
16.50
6 tháng
(2026-03-18) 		-5.29 -24.17% 118,333,400 -581,113 -0.5
16.30
23.01
16.50
12 tháng
(2025-09-19) 		-11.64 -41.23% 289,434,700 -2,215,813 -49.2
16.30
28.24
16.50
24 tháng
(2024-09-24) 		-21.74 -56.70% 780,178,200 -573,722 24.2
16.30
40.10
16.50
36 tháng
(2023-10-02) 		-14.90 -47.30% 1,152,008,200 -68,626 47.5
16.30
44.16
16.50
60 tháng
(2021-10-11) 		-19.47 -53.98% 1,494,337,100 1,212,316 142.4
16.30
46.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
27.67
 1,006,100 28.88 28.98 27.41 100 1,800 -0.1
06/09/2022
28.88
 805,900 28.75 28.98 28.72 0 0 -0.3
05/09/2022
28.75
 648,500 29.14 29.27 28.62 0 0 -0.3
31/08/2022
29.14
 909,300 29.30 29.30 28.65 1,000 7,400 -0.3
30/08/2022
29.30
 579,800 29.95 30.15 29.30 0 200 -0.0
29/08/2022
29.95
 695,200 30.67 30.67 28.98 500 200 0.0
26/08/2022
30.67
 1,122,200 30.93 31.16 30.28 100 20,900 -1.0
25/08/2022
30.93
 1,078,900 31.58 31.58 30.93 900 8,300 -0.4
24/08/2022
31.58
 1,254,200 31.65 31.71 31.19 6,300 26,600 -1.0
23/08/2022
31.65
 1,546,300 31.13 31.78 30.87 13,400 600 0.6
22/08/2022
31.13
 1,087,600 31.06 31.26 30.60 6,100 6,100 0
19/08/2022
31.06
 1,611,900 30.74 31.48 30.28 6,000 0 0.3
18/08/2022
30.74
 694,300 31.00 31.00 30.34 5,400 10,800 -0.3
17/08/2022
31.00
 1,072,800 30.93 31.39 30.54 400 19,100 -0.9
16/08/2022
30.93
 1,738,800 29.43 30.93 29.07 29,800 15,200 0.7
15/08/2022
29.43
 515,000 29.56 29.66 29.17 0 20,600 -0.9
12/08/2022
29.56
 507,600 29.92 29.92 29.27 0 7,700 -0.3
11/08/2022
29.92
 802,100 30.15 30.47 29.30 9,800 33,600 -1.1
10/08/2022
30.15
 808,500 29.76 30.31 29.73 25,100 0 1.2
09/08/2022
29.76
 1,019,000 29.14 29.95 29.11 34,300 0 1.6
08/08/2022
29.14
 604,500 29.30 29.43 28.91 1,800 6,800 -0.2
05/08/2022
29.30
 714,200 29.37 29.50 28.85 100 7,100 -0.3
04/08/2022
29.37
 879,200 29.30 29.82 28.94 0 26,200 -1.2
03/08/2022
29.30
 604,700 29.17 29.37 28.78 22,300 200 1.0
02/08/2022
29.17
 629,900 28.85 29.27 28.72 11,400 0 0.5
01/08/2022
28.85
 625,200 28.49 28.85 28.26 13,300 0 0.6
29/07/2022
28.49
 978,300 28.49 28.65 28.20 9,300 5,000 0.2
28/07/2022
28.49
 1,173,400 28.20 28.88 28.00 19,200 0 0.8
27/07/2022
28.20
 432,900 28.39 28.39 27.71 0 3,100 -0.1
26/07/2022
28.39
 838,200 28.13 28.39 27.25 0 124,900 -5.4
25/07/2022
28.13
 486,300 29.24 29.24 28.13 0 18,100 -0.8
22/07/2022
29.24
 517,000 29.56 30.02 29.17 7,800 500 -1.9
21/07/2022
29.56
 1,178,200 28.39 29.79 28.46 35,000 0 1.6
20/07/2022
28.39
 1,007,300 28.20 28.59 28.16 15,900 2,500 0.6
19/07/2022
28.20
 240,700 28.33 28.36 27.74 100 5,100 -0.2
18/07/2022
28.33
 342,800 28.20 28.46 27.94 0 10,900 -0.5
15/07/2022
28.20
 357,600 28.98 28.98 28.20 5,900 2,600 0.1
14/07/2022
28.98
 488,700 28.62 28.98 27.87 4,300 3,500 0.0
13/07/2022
28.62
 362,900 28.36 28.62 27.80 8,300 100 0.4
12/07/2022
28.36
 597,700 28.65 28.72 27.94 3,300 0 0.1
11/07/2022
28.65
 419,700 28.85 28.85 27.77 3,100 500 0.1
08/07/2022
28.85
 561,400 28.72 29.17 27.97 200 3,000 0.1
07/07/2022
28.72
 712,300 28.65 28.72 26.67 0 0 0.0
06/07/2022
28.65
 267,200 29.27 29.56 28.13 600 0 0.0
05/07/2022
29.27
 373,000 29.82 29.89 28.81 400 1,000 -0.0
04/07/2022
29.82
 121,200 30.28 30.47 29.76 0 3,100 -0.1
01/07/2022
30.28
 320,800 30.28 30.28 28.72 500 5,000 -0.2
30/06/2022
30.28
 418,400 30.54 30.74 29.86 5,700 0 0.3
29/06/2022
30.54
 366,500 30.93 30.93 29.89 3,300 0 0.2
28/06/2022
30.93
 678,200 30.60 30.93 28.98 5,000 7,400 -0.1
27/06/2022
30.60
 302,600 30.28 30.87 30.28 1,700 0 0.1
24/06/2022
30.28
 532,000 29.43 30.93 28.65 0 200 -0.0
23/06/2022
29.43
 1,196,700 27.51 29.43 25.59 7,800 500 0.3
22/06/2022
27.51
 548,300 29.56 29.56 27.51 1,900 0 0.1
21/06/2022
29.56
 412,600 31.78 31.78 29.56 2,600 1,500 0.0
20/06/2022
31.78
 328,200 32.56 32.82 31.13 400 800 -0.0
17/06/2022
32.56
 617,600 32.75 32.75 30.60 600 0 0.0
16/06/2022
32.75
 817,800 32.88 33.01 31.87 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |