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

26.50
-0.30
(-1.12%)
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
(2025-12-29) 		1.20 4.61% 33,036,100 700 -0.2
26
28
26.80
2 tháng
(2025-11-28) 		-0.47 -1.70% 56,501,000 -33,700 -1.2
26
28
26.80
3 tháng
(2025-10-29) 		-0.91 -3.24% 85,730,100 -292,200 -8.9
26
28.45
26.80
6 tháng
(2025-07-31) 		-4.93 -15.36% 195,213,000 -1,647,900 -50.3
26
32.77
26.80
12 tháng
(2025-02-03) 		-10.21 -27.28% 446,995,100 -1,616,234 -51.4
24.80
37.93
26.80
24 tháng
(2024-02-07) 		-6.44 -19.16% 930,774,500 618,553 51.6
24.80
47.41
26.80
36 tháng
(2023-02-13) 		-6.32 -18.85% 1,076,307,400 -462,409 -1.2
24.80
47.41
26.80
60 tháng
(2021-02-22) 		-12.97 -32.29% 1,385,233,300 1,548,619 114.0
24.80
63.42
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
42.85
 799,200 43.46 43.76 42.49 400 0 0.0
30/08/2021
43.46
 1,063,500 43.76 44.19 42.55 900 300 0.0
27/08/2021
43.76
 1,096,600 44.13 44.37 43.09 100 800 -0.1
26/08/2021
44.13
 1,085,800 44.07 44.31 43.09 100 0 0.0
25/08/2021
44.07
 508,500 44.07 44.49 43.15 400 0 0.0
24/08/2021
44.07
 308,500 45.59 46.50 43.70 900 0 0.1
23/08/2021
45.59
 390,700 47.11 47.11 44.31 1,200 39,610 -2.9
20/08/2021
47.11
 599,100 46.50 47.35 44.49 2,600 0 0.2
19/08/2021
46.50
 555,100 46.38 47.41 45.53 600 400 0.0
18/08/2021
46.38
 586,600 47.41 47.90 45.53 1,900 0 0.1
17/08/2021
47.41
 672,000 49.84 49.84 46.80 6,600 3,400 0.3
16/08/2021
49.84
 559,900 51.06 51.06 48.50 2,500 11,900 -0.8
13/08/2021
51.06
 434,200 51.06 52.58 49.84 1,100 300 0
12/08/2021
51.06
 762,500 49.29 51.97 49.23 1,300 58,100 -4.7
11/08/2021
49.29
 1,532,700 46.07 49.29 46.01 12,300 2,800 0.7
10/08/2021
46.07
 229,900 46.01 46.50 44.92 600 10,300 -0.7
09/08/2021
46.01
 253,200 46.19 46.50 45.59 0 11,200 -0.8
06/08/2021
46.19
 202,900 46.80 46.80 45.59 400 6,700 -0.5
05/08/2021
46.80
 115,100 46.80 47.04 46.07 100 0 0.0
04/08/2021
46.80
 197,500 46.74 47.17 46.62 200 100 0.0
03/08/2021
46.74
 230,200 46.62 47.04 46.19 0 0 0
02/08/2021
46.62
 290,800 46.13 47.04 46.07 6,700 0 0.5
30/07/2021
46.13
 217,500 45.95 46.74 45.28 2,800 2,800 0.0
29/07/2021
45.95
 116,900 47.41 47.41 45.59 800 1,800 -0.1
28/07/2021
47.41
 118,100 47.71 47.71 46.07 400 0 0.0
27/07/2021
47.71
 233,700 47.96 47.96 46.19 0 0 0
26/07/2021
47.96
 360,700 47.96 48.26 44.98 1,800 0 0.1
23/07/2021
47.96
 198,800 50.14 50.69 47.90 1,100 200 0.1
22/07/2021
50.14
 226,800 50.87 51.42 50.14 0 200 -0.0
21/07/2021
50.87
 211,500 51.66 52.21 50.45 600 0 0.1
20/07/2021
51.66
 205,800 51.66 52.58 50.51 0 2,800 -0.2
19/07/2021
51.66
 395,000 51.85 52.27 50.45 3,800 3,200 0.1
16/07/2021
51.85
 574,600 52.88 53.18 51.85 200 32,000 -2.7
15/07/2021
52.88
 660,600 52.27 53.18 51.66 1,300 1,600 -0.0
14/07/2021
52.27
 29,000 52.39 52.58 51.36 0 2,800 -0.2
13/07/2021
52.39
 120,800 53.49 54.03 51.66 1,800 14,500 -1.1
12/07/2021
53.49
 74,400 55.43 55.43 52.27 100 8,500 -0.7
09/07/2021
55.43
 323,000 54.03 55.43 51.66 3,000 12,300 -0.8
08/07/2021
54.03
 236,500 55.31 55.43 54.03 500 9,200 -0.8
07/07/2021
55.31
 547,600 53.91 55.31 51.06 5,800 4,800 0.1
06/07/2021
53.91
 281,200 55.31 55.68 53.91 3,800 1,400 0.2
05/07/2021
55.31
 487,300 55.01 55.31 54.10 6,000 10,900 -0.5
02/07/2021
55.01
 290,300 54.28 55.01 53.79 1,800 1,800 -0.0
01/07/2021
54.28
 215,000 54.82 55.07 53.91 300 200 0.0
30/06/2021
54.82
 349,000 55.01 55.01 53.79 5,300 0 0.5
29/06/2021
55.01
 154,100 55.55 55.55 54.10 1,500 2,500 -0.1
28/06/2021
55.55
 232,500 55.49 55.74 54.10 3,700 8,400 -0.4
25/06/2021
55.49
 301,200 55.43 55.92 53.49 1,100 7,200 -0.5
24/06/2021
55.43
 554,000 55.61 55.98 53.97 3,600 4,600 -0.1
23/06/2021
55.61
 289,100 56.89 56.89 55.61 5,900 12,700 -0.6
22/06/2021
56.89
 462,500 56.77 56.95 54.70 4,500 0 0.4
21/06/2021
56.77
 600,300 55.92 56.77 55.92 5,500 2,600 0.3
18/06/2021
55.92
 591,400 53.49 55.92 53.49 6,000 2,600 0.3
17/06/2021
53.49
 587,100 51.06 53.49 50.57 12,700 2,100 0.9
16/06/2021
51.06
 105,700 51.24 51.24 50.21 200 5,100 -0.4
15/06/2021
51.24
 154,600 51.06 51.30 50.39 500 200 0.0
14/06/2021
51.06
 102,800 51.06 51.54 50.45 2,800 600 0.2
11/06/2021
51.06
 263,000 51.66 51.66 50.81 7,300 27,600 -1.7
10/06/2021
51.66
 384,200 51.66 51.66 50.45 1,100 50,500 -4.1
09/06/2021
51.66
 179,200 51.66 51.66 49.84 400 6,100 -0.5
08/06/2021
51.66
 138,700 52.76 52.76 50.45 1,800 6,600 -0.4
07/06/2021
52.76
 133,700 52.88 52.88 50.81 3,100 7,300 -0.4
04/06/2021
52.88
 195,000 53.12 53.49 52.21 7,700 1,400 0.5
03/06/2021
53.12
 201,800 52.21 53.18 52.21 13,300 0 1.2
02/06/2021
52.21
 223,100 50.02 52.21 50.14 1,800 4,500 -0.2
01/06/2021
50.02
 111,500 52.27 52.27 49.96 400 7,000 -0.5
31/05/2021
52.27
 242,900 52.82 52.82 49.84 50,000 30,300 1.7
28/05/2021
52.82
 107,000 53.49 53.49 51.42 1,800 7,400 -0.5
27/05/2021
53.49
 101,700 54.10 54.10 51.66 300 1,000 -0.1
26/05/2021
54.10
 125,800 54.10 54.10 52.27 100 600 -0.0
25/05/2021
54.10
 87,200 55.31 55.31 53.61 200 100 0.0
24/05/2021
55.31
 49,400 56.22 56.22 54.40 0 1,500 -0.1
21/05/2021
56.22
 194,800 53.18 56.22 50.14 500 600 -0.0
20/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
20/05/2021
53.18
 97,700 52.70 53.49 52.64 1,100 8,000 -0.6
19/05/2021
52.70
 118,400 54.39 54.39 52.70 100 500 -0.0
18/05/2021
54.39
 69,700 54.44 54.97 53.70 200 100 0.0
17/05/2021
54.44
 143,800 54.91 54.97 53.38 2,400 17,300 -1.5
14/05/2021
54.91
 111,000 55.44 55.44 53.91 0 400 -0.0
13/05/2021
55.44
 166,600 55.50 56.29 54.44 500 2,500 -0.2
12/05/2021
55.50
 169,500 54.76 57.08 54.17 2,900 2,600 0.0
11/05/2021
54.76
 180,600 54.97 55.23 53.80 100 3,200 -0.3
10/05/2021
54.97
 101,000 55.23 55.97 53.91 8,900 8,200 0.1
07/05/2021
55.23
 145,900 56.50 56.50 53.75 1,600 600 0.1
06/05/2021
56.50
 285,500 53.59 56.50 53.59 2,900 2,200 0.1
05/05/2021
53.59
 140,600 57.61 57.61 53.59 1,200 7,600 -0.7
04/05/2021
57.61
 167,600 58.14 58.14 55.50 8,100 1,200 0.7
29/04/2021
58.14
 469,000 60.68 60.68 58.14 22,400 2,300 2.3
28/04/2021
60.68
 72,100 60.52 61.20 59.78 0 400 -0.0
27/04/2021
60.52
 172,000 59.72 60.52 57.87 4,700 3,300 0.1
26/04/2021
59.72
 193,100 59.14 60.25 57.61 0 6,700 -0.7
23/04/2021
59.14
 187,100 61.05 61.05 58.67 4,200 16,300 -1.4
22/04/2021
61.05
 140,500 62.31 62.31 60.46 500 8,400 -0.5
20/04/2021
62.31
 224,600 62.37 62.63 61.31 6,100 4,500 0.2
19/04/2021
62.37
 341,200 61.31 62.42 60.78 10,200 1,500 1.0
16/04/2021
61.31
 144,300 60.83 61.57 59.67 0 18,200 -2.1
15/04/2021
60.83
 265,700 59.20 62.84 58.77 5,100 300 0.6
14/04/2021
59.20
 151,800 59.72 59.72 57.93 1,000 5,500 -0.5
13/04/2021
59.72
 163,600 60.25 60.25 58.93 0 2,700 -0.3
12/04/2021
60.25
 176,100 60.68 60.68 58.77 7,600 5,000 0.3
09/04/2021
60.68
 218,400 59.62 60.78 58.46 0 4,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |