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

27.80
-0.15
(-0.54%)
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
(2025-11-05) 		-0.15 -0.53% 29,117,200 62,700 1.4
27.60
29
27.80
2 tháng
(2025-10-06) 		-1.65 -5.57% 57,623,600 -971,700 -28.6
27.60
29.60
27.80
3 tháng
(2025-09-08) 		-1.95 -6.52% 89,411,600 -1,408,400 -41.8
27.60
31.50
27.80
6 tháng
(2025-06-09) 		-1.50 -5.09% 234,650,400 -1,690,163 -52.1
27.60
33.40
27.80
12 tháng
(2024-12-10) 		-15.25 -35.30% 459,497,400 -1,147,575 -31.2
25.27
43.42
27.80
24 tháng
(2023-12-18) 		-5.89 -17.41% 902,263,600 659,853 52.8
25.27
48.32
27.80
36 tháng
(2022-12-21) 		-10.52 -27.34% 1,044,110,400 -390,415 1.9
25.27
48.32
27.80
60 tháng
(2020-12-31) 		0.18 0.65% 1,348,022,900 688,459 52.8
25.27
64.64
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
45.22
 697,100 46.46 47.02 45.22 100 100 0
01/12/2021
46.46
 444,400 47.08 47.39 45.78 1,000 5,500 -0.3
30/11/2021
47.08
 1,335,700 46.46 47.88 45.03 3,400 2,500 0.1
29/11/2021
46.46
 934,800 49.25 49.25 46.09 8,300 4,600 0
26/11/2021
49.25
 777,600 50.18 50.61 48.81 0 13,300 -1.1
25/11/2021
50.18
 877,500 50.30 50.98 49.25 3,100 3,200 -0.0
24/11/2021
50.30
 473,700 50.86 50.86 49.56 1,600 5,700 -0.3
23/11/2021
50.86
 1,166,900 50.86 51.04 48.94 7,100 35,100 -2.2
22/11/2021
50.86
 1,462,700 50.61 51.11 48.94 1,700 46,400 -3.6
19/11/2021
50.61
 1,674,400 49.49 51.35 48.01 5,700 2,200 0.3
18/11/2021
49.49
 908,200 49.80 49.99 48.32 9,100 7,300 0.1
17/11/2021
49.80
 2,131,500 47.20 50.11 46.58 61,000 6,100 4.3
16/11/2021
47.20
 709,400 47.82 47.82 46.40 100 0 0.0
15/11/2021
47.82
 741,500 48.32 48.63 47.08 1,500 6,300 -0.4
12/11/2021
48.32
 1,350,100 48.26 48.63 47.08 10,100 1,200 0.7
11/11/2021
48.26
 1,374,800 48.32 49.12 47.08 700 0 0.1
10/11/2021
48.32
 607,200 48.50 48.88 47.76 5,500 20,300 -1.2
09/11/2021
48.50
 665,300 48.94 48.94 48.07 36,900 100 2.9
08/11/2021
48.94
 929,700 49.68 49.68 48.19 9,200 3,800 0.4
05/11/2021
49.68
 1,840,400 46.46 49.68 45.78 39,900 3,500 2.7
04/11/2021
46.46
 1,357,500 47.70 47.70 45.53 0 600 0
03/11/2021
47.70
 1,211,000 48.19 48.19 45.53 25,800 100 2.0
02/11/2021
48.19
 1,304,400 48.32 48.88 46.77 144,800 9,600 10.6
01/11/2021
48.32
 1,449,100 48.07 49.43 47.51 1,200 27,000 -2.0
29/10/2021
48.07
 2,032,500 47.20 48.32 46.77 134,400 19,300 8.7
28/10/2021
47.20
 1,448,600 47.26 47.70 46.40 3,000 52,400 -3.7
27/10/2021
47.26
 1,600,200 46.46 47.26 45.84 27,300 15,100 0.9
26/10/2021
46.46
 966,500 46.77 47.08 45.53 20,700 4,300 1.2
25/10/2021
46.77
 1,173,300 46.46 47.26 45.53 1,700 43,600 -3.1
22/10/2021
46.46
 1,089,200 46.83 46.96 45.22 500 25,200 -1.8
21/10/2021
46.83
 1,266,100 43.98 46.89 43.67 19,000 6,000 1.0
20/10/2021
43.98
 887,700 44.29 44.29 43.36 34,600 600 2.4
19/10/2021
44.29
 566,400 44.66 44.85 43.42 5,800 0 0.4
18/10/2021
44.66
 971,500 44.17 45.84 43.42 6,800 52,600 -3.3
15/10/2021
44.17
 1,772,800 41.32 44.17 41.19 17,100 0 1.2
14/10/2021
41.32
 1,226,000 39.03 41.32 38.53 28,900 29,900 -0.1
13/10/2021
39.03
 322,200 39.15 39.15 38.65 1,200 7,200 -0.4
12/10/2021
39.15
 315,400 39.46 39.46 38.72 1,700 26,500 -1.6
11/10/2021
39.46
 285,400 39.52 39.65 39.03 5,400 100 0
08/10/2021
39.52
 370,600 39.65 39.65 39.21 58,200 0 3.7
07/10/2021
39.65
 364,900 39.65 39.83 39.21 32,800 400 2.1
06/10/2021
39.65
 332,600 39.83 39.83 39.27 10,200 500 0.6
05/10/2021
39.83
 445,400 39.83 39.96 39.21 11,700 100 0.7
04/10/2021
39.83
 308,600 40.02 40.02 39.03 11,700 0 0.7
01/10/2021
40.02
 450,800 40.14 40.14 39.27 31,103 30,403 0.0
30/09/2021
40.14
 544,200 40.14 40.82 39.34 8,600 0 0.6
29/09/2021
40.14
 423,500 40.26 40.39 39.34 3,000 300 0.2
28/09/2021
40.26
 507,800 40.57 40.57 39.34 4,300 1,500 0.2
27/09/2021
40.57
 613,000 40.88 41.01 39.58 1,400 5,900 -0.3
24/09/2021
40.88
 691,700 40.26 40.88 39.34 200 1,000 -0.1
23/09/2021
40.26
 593,400 40.20 40.57 39.52 300 1,000 -0.0
22/09/2021
40.20
 862,800 39.03 40.26 38.34 2,100 7,900 -0.4
21/09/2021
39.03
 354,800 39.52 39.65 38.47 1,000 2,500 -0.1
20/09/2021
39.52
 383,700 40.88 40.88 39.46 500 0 0.0
17/09/2021
40.88
 916,200 40.26 40.88 39.34 4,000 700 0.2
16/09/2021
40.26
 826,300 41.01 41.01 39.65 4,400 5,200 -0.1
15/09/2021
41.01
 1,188,200 40.88 41.81 39.65 200 29,100 -1.9
14/09/2021
40.88
 654,100 41.19 42.12 40.26 2,100 0 0.1
13/09/2021
41.19
 941,900 40.64 42.12 40.64 5,300 1,300 0.3
10/09/2021
40.64
 997,200 39.03 41.50 37.48 32,900 11,800 1.3
09/09/2021
39.03
 761,300 40.26 41.38 39.03 800 1,600 -0.1
08/09/2021
40.26
 834,400 42.68 42.68 40.26 2,700 8,100 -0.4
07/09/2021
42.68
 679,400 43.36 43.36 41.50 1,100 0 0.1
06/09/2021
43.36
 590,800 43.98 44.23 42.37 1,600 400 0.1
01/09/2021
43.98
 1,054,000 43.67 43.98 42.56 100 0 0.0
31/08/2021
43.67
 799,200 44.29 44.60 43.30 400 0 0.0
30/08/2021
44.29
 1,063,500 44.60 45.03 43.36 900 300 0.0
27/08/2021
44.60
 1,096,600 44.97 45.22 43.92 100 800 -0.1
26/08/2021
44.97
 1,085,800 44.91 45.16 43.92 100 0 0.0
25/08/2021
44.91
 508,500 44.91 45.34 43.98 400 0 0.0
24/08/2021
44.91
 308,500 46.46 47.39 44.54 900 0 0.1
23/08/2021
46.46
 390,700 48.01 48.01 45.16 1,200 39,610 -2.9
20/08/2021
48.01
 599,100 47.39 48.26 45.34 2,600 0 0.2
19/08/2021
47.39
 555,100 47.26 48.32 46.40 600 400 0.0
18/08/2021
47.26
 586,600 48.32 48.81 46.40 1,900 0 0.1
17/08/2021
48.32
 672,000 50.80 50.80 47.70 6,600 3,400 0.3
16/08/2021
50.80
 559,900 52.03 52.03 49.43 2,500 11,900 -0.8
13/08/2021
52.03
 434,200 52.03 53.58 50.80 1,100 300 0
12/08/2021
52.03
 762,500 50.24 52.96 50.18 1,300 58,100 -4.7
11/08/2021
50.24
 1,532,700 46.96 50.24 46.89 12,300 2,800 0.7
10/08/2021
46.96
 229,900 46.89 47.39 45.78 600 10,300 -0.7
09/08/2021
46.89
 253,200 47.08 47.39 46.46 0 11,200 -0.8
06/08/2021
47.08
 202,900 47.70 47.70 46.46 400 6,700 -0.5
05/08/2021
47.70
 115,100 47.70 47.95 46.96 100 0 0.0
04/08/2021
47.70
 197,500 47.64 48.07 47.51 200 100 0.0
03/08/2021
47.64
 230,200 47.51 47.95 47.08 0 0 0
02/08/2021
47.51
 290,800 47.02 47.95 46.96 6,700 0 0.5
30/07/2021
47.02
 217,500 46.83 47.64 46.15 2,800 2,800 0.0
29/07/2021
46.83
 116,900 48.32 48.32 46.46 800 1,800 -0.1
28/07/2021
48.32
 118,100 48.63 48.63 46.96 400 0 0.0
27/07/2021
48.63
 233,700 48.88 48.88 47.08 0 0 0
26/07/2021
48.88
 360,700 48.88 49.19 45.84 1,800 0 0.1
23/07/2021
48.88
 198,800 51.11 51.66 48.81 1,100 200 0.1
22/07/2021
51.11
 226,800 51.85 52.41 51.11 0 200 -0.0
21/07/2021
51.85
 211,500 52.65 53.21 51.42 600 0 0.1
20/07/2021
52.65
 205,800 52.65 53.58 51.48 0 2,800 -0.2
19/07/2021
52.65
 395,000 52.84 53.27 51.42 3,800 3,200 0.1
16/07/2021
52.84
 574,600 53.89 54.20 52.84 200 32,000 -2.7
15/07/2021
53.89
 660,600 53.27 54.20 52.65 1,300 1,600 -0.0
14/07/2021
53.27
 29,000 53.40 53.58 52.34 0 2,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |