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)
13/07/2021
53.40
 120,800 54.51 55.07 52.65 1,800 14,500 -1.1
12/07/2021
54.51
 74,400 56.49 56.49 53.27 100 8,500 -0.7
09/07/2021
56.49
 323,000 55.07 56.49 52.65 3,000 12,300 -0.8
08/07/2021
55.07
 236,500 56.37 56.49 55.07 500 9,200 -0.8
07/07/2021
56.37
 547,600 54.95 56.37 52.03 5,800 4,800 0.1
06/07/2021
54.95
 281,200 56.37 56.74 54.95 3,800 1,400 0.2
05/07/2021
56.37
 487,300 56.06 56.37 55.13 6,000 10,900 -0.5
02/07/2021
56.06
 290,300 55.32 56.06 54.82 1,800 1,800 -0.0
01/07/2021
55.32
 215,000 55.88 56.12 54.95 300 200 0.0
30/06/2021
55.88
 349,000 56.06 56.06 54.82 5,300 0 0.5
29/06/2021
56.06
 154,100 56.62 56.62 55.13 1,500 2,500 -0.1
28/06/2021
56.62
 232,500 56.56 56.80 55.13 3,700 8,400 -0.4
25/06/2021
56.56
 301,200 56.49 56.99 54.51 1,100 7,200 -0.5
24/06/2021
56.49
 554,000 56.68 57.05 55.01 3,600 4,600 -0.1
23/06/2021
56.68
 289,100 57.98 57.98 56.68 5,900 12,700 -0.6
22/06/2021
57.98
 462,500 57.86 58.04 55.75 4,500 0 0.4
21/06/2021
57.86
 600,300 56.99 57.86 56.99 5,500 2,600 0.3
18/06/2021
56.99
 591,400 54.51 56.99 54.51 6,000 2,600 0.3
17/06/2021
54.51
 587,100 52.03 54.51 51.54 12,700 2,100 0.9
16/06/2021
52.03
 105,700 52.22 52.22 51.17 200 5,100 -0.4
15/06/2021
52.22
 154,600 52.03 52.28 51.35 500 200 0.0
14/06/2021
52.03
 102,800 52.03 52.53 51.42 2,800 600 0.2
11/06/2021
52.03
 263,000 52.65 52.65 51.79 7,300 27,600 -1.7
10/06/2021
52.65
 384,200 52.65 52.65 51.42 1,100 50,500 -4.1
09/06/2021
52.65
 179,200 52.65 52.65 50.80 400 6,100 -0.5
08/06/2021
52.65
 138,700 53.77 53.77 51.42 1,800 6,600 -0.4
07/06/2021
53.77
 133,700 53.89 53.89 51.79 3,100 7,300 -0.4
04/06/2021
53.89
 195,000 54.14 54.51 53.21 7,700 1,400 0.5
03/06/2021
54.14
 201,800 53.21 54.20 53.21 13,300 0 1.2
02/06/2021
53.21
 223,100 50.98 53.21 51.11 1,800 4,500 -0.2
01/06/2021
50.98
 111,500 53.27 53.27 50.92 400 7,000 -0.5
31/05/2021
53.27
 242,900 53.83 53.83 50.80 50,000 30,300 1.7
28/05/2021
53.83
 107,000 54.51 54.51 52.41 1,800 7,400 -0.5
27/05/2021
54.51
 101,700 55.13 55.13 52.65 300 1,000 -0.1
26/05/2021
55.13
 125,800 55.13 55.13 53.27 100 600 -0.0
25/05/2021
55.13
 87,200 56.37 56.37 54.64 200 100 0.0
24/05/2021
56.37
 49,400 57.30 57.30 55.44 0 1,500 -0.1
21/05/2021
57.30
 194,800 54.20 57.30 51.11 500 600 -0.0
20/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
20/05/2021
54.20
 97,700 53.71 54.51 53.65 1,100 8,000 -0.6
19/05/2021
53.70
 118,400 55.43 55.43 53.70 100 500 -0.0
18/05/2021
55.43
 69,700 55.48 56.02 54.73 200 100 0.0
17/05/2021
55.48
 143,800 55.97 56.02 54.40 2,400 17,300 -1.5
14/05/2021
55.97
 111,000 56.51 56.51 54.94 0 400 -0.0
13/05/2021
56.51
 166,600 56.56 57.37 55.48 500 2,500 -0.2
12/05/2021
56.56
 169,500 55.81 58.18 55.21 2,900 2,600 0.0
11/05/2021
55.81
 180,600 56.02 56.29 54.84 100 3,200 -0.3
10/05/2021
56.02
 101,000 56.29 57.04 54.94 8,900 8,200 0.1
07/05/2021
56.29
 145,900 57.58 57.58 54.78 1,600 600 0.1
06/05/2021
57.58
 285,500 54.62 57.58 54.62 2,900 2,200 0.1
05/05/2021
54.62
 140,600 58.71 58.71 54.62 1,200 7,600 -0.7
04/05/2021
58.71
 167,600 59.25 59.25 56.56 8,100 1,200 0.7
29/04/2021
59.25
 469,000 61.84 61.84 59.25 22,400 2,300 2.3
28/04/2021
61.84
 72,100 61.68 62.38 60.92 0 400 -0.0
27/04/2021
61.68
 172,000 60.87 61.68 58.98 4,700 3,300 0.1
26/04/2021
60.87
 193,100 60.28 61.41 58.71 0 6,700 -0.7
23/04/2021
60.28
 187,100 62.22 62.22 59.79 4,200 16,300 -1.4
22/04/2021
62.22
 140,500 63.51 63.51 61.62 500 8,400 -0.5
20/04/2021
63.51
 224,600 63.56 63.83 62.48 6,100 4,500 0.2
19/04/2021
63.56
 341,200 62.48 63.62 61.95 10,200 1,500 1.0
16/04/2021
62.48
 144,300 62.00 62.75 60.81 0 18,200 -2.1
15/04/2021
62.00
 265,700 60.33 64.05 59.90 5,100 300 0.6
14/04/2021
60.33
 151,800 60.87 60.87 59.04 1,000 5,500 -0.5
13/04/2021
60.87
 163,600 61.41 61.41 60.06 0 2,700 -0.3
12/04/2021
61.41
 176,100 61.84 61.84 59.90 7,600 5,000 0.3
09/04/2021
61.84
 218,400 60.76 61.95 59.58 0 4,500 -0.5
08/04/2021
60.76
 153,100 61.41 61.51 60.22 0 0 0
07/04/2021
61.41
 229,000 60.87 61.41 59.58 10,700 1,100 1.1
06/04/2021
60.87
 123,700 61.35 61.35 58.98 2,400 200 0.2
05/04/2021
61.35
 187,000 61.95 61.95 59.31 3,400 4,100 -0.1
02/04/2021
61.95
 443,800 63.02 63.02 58.66 1,100 4,200 -0.4
01/04/2021
63.02
 291,600 64.64 64.64 60.11 300 61,400 -7.1
31/03/2021
64.64
 303,600 61.41 64.64 58.50 900 4,800 -0.4
30/03/2021
61.41
 521,700 57.64 61.41 57.53 11,800 6,700 0.5
29/03/2021
57.64
 444,200 53.87 57.64 53.27 2,800 6,200 -0.4
26/03/2021
53.87
 510,000 50.36 53.87 49.83 7,600 10,700 -0.3
25/03/2021
50.36
 490,800 48.48 50.53 47.29 1,200 600 0.1
24/03/2021
48.48
 375,500 45.36 48.48 44.17 2,000 1,300 0.1
23/03/2021
45.36
 132,700 45.41 45.41 44.22 100 20,700 -1.7
22/03/2021
45.41
 201,200 45.41 45.41 44.17 1,200 2,100 -0.1
19/03/2021
45.41
 184,400 45.41 45.41 44.33 0 0 0
18/03/2021
45.41
 128,300 45.41 45.79 44.17 2,000 100 0.2
17/03/2021
45.41
 93,300 45.68 45.68 44.92 0 6,000 -0.5
16/03/2021
45.68
 104,100 45.73 45.73 44.17 1,000 29,000 -2.3
15/03/2021
45.73
 102,600 45.95 45.95 44.87 2,000 7,400 -0.5
12/03/2021
45.95
 180,300 46.38 46.38 45.03 4,600 3,000 0.1
11/03/2021
46.38
 486,200 43.36 46.38 42.55 9,900 2,000 0.6
10/03/2021
43.36
 230,200 43.04 43.36 41.75 3,200 17,700 -1.1
09/03/2021
43.04
 158,600 43.85 43.85 42.50 12,400 1,500 0.9
08/03/2021
43.85
 115,800 43.90 44.49 43.36 16,100 5,600 0.9
05/03/2021
43.90
 244,900 43.09 43.90 41.53 5,500 9,000 -0.3
04/03/2021
43.09
 226,000 43.36 43.36 41.21 0 4,000 -0.3
03/03/2021
43.36
 169,300 43.47 43.52 43.09 6,100 3,100 0.2
02/03/2021
43.47
 304,300 43.25 43.58 42.55 18,800 22,800 -0.3
01/03/2021
43.25
 554,300 42.39 43.58 42.02 7,200 2,500 0.4
26/02/2021
42.39
 333,800 40.40 42.45 39.91 3,000 1,000 0.1
25/02/2021
40.40
 169,900 40.94 40.94 39.75 600 34,900 -2.6
24/02/2021
40.94
 138,400 40.88 41.05 40.13 700 700 -0.0
23/02/2021
40.88
 243,800 40.94 41.21 39.32 1,700 28,800 -2.0
22/02/2021
40.94
 158,000 41.85 41.85 40.51 800 10,000 -0.7
19/02/2021
41.85
 129,800 42.02 42.02 40.40 400 6,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |