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)
14/04/2022
42.47
 943,200 42.47 42.58 41.56 300 9,000 -0.6
13/04/2022
42.47
 1,201,000 40.77 42.47 39.75 0 500 -0.0
12/04/2022
40.77
 949,000 41.17 41.56 40.09 100 49,900 -3.6
08/04/2022
41.17
 715,600 42.64 42.64 40.77 500 57,800 -4.2
07/04/2022
42.64
 1,491,900 43.03 43.32 41.90 0 32,500 -2.4
06/04/2022
43.03
 1,079,300 43.03 43.37 42.41 150,500 12,400 10.4
05/04/2022
43.03
 1,008,500 43.03 43.03 42.13 150,400 13,100 10.3
04/04/2022
43.03
 885,600 43.15 43.77 42.69 0 100 -0.0
01/04/2022
43.15
 1,514,300 42.75 43.20 42.18 58,000 2,000 4.2
31/03/2022
42.75
 1,017,200 43.32 43.49 42.01 2,500 100 0.2
30/03/2022
43.32
 1,283,000 43.60 43.66 42.47 200 2,900 -0.2
29/03/2022
43.60
 1,369,200 42.58 43.71 42.58 15,400 14,600 0.1
28/03/2022
42.58
 1,058,800 42.13 42.58 41.39 5,900 1,500 0.3
25/03/2022
42.13
 1,271,900 40.60 42.13 40.32 17,700 1,000 1.2
24/03/2022
40.60
 859,500 40.32 40.83 40.09 0 1,700 -0.1
23/03/2022
40.32
 1,022,500 40.32 41.22 40.03 21,100 9,800 0.8
22/03/2022
40.32
 943,200 39.86 40.54 39.81 45,700 0 3.3
21/03/2022
39.86
 628,700 40.20 40.43 39.75 9,900 500 0.7
18/03/2022
40.20
 813,400 40.71 40.94 40.03 0 600 -0.0
17/03/2022
40.71
 893,800 40.77 41.17 40.15 100 300 -0.0
16/03/2022
40.77
 792,900 40.43 41.22 40.37 0 1,500 -0.1
15/03/2022
40.43
 958,400 40.77 41.05 39.75 0 34,100 -2.4
14/03/2022
40.77
 752,500 41.79 41.79 40.54 200 0 0.0
11/03/2022
41.79
 2,236,000 39.92 42.24 39.58 87,300 1,200 6.3
10/03/2022
39.92
 1,225,100 39.07 40.32 38.79 70,300 0 4.9
09/03/2022
39.07
 1,160,400 40.43 40.43 38.39 300 0 0.0
08/03/2022
40.43
 1,098,200 41.33 41.33 39.58 600 29,800 -2.1
07/03/2022
41.33
 1,195,200 41.33 41.73 40.20 0 16,500 -1.2
04/03/2022
41.33
 969,400 41.33 41.62 40.49 14,200 31,600 -1.2
03/03/2022
41.33
 1,867,500 40.37 41.96 40.09 3,100 15,100 -0.9
02/03/2022
40.37
 1,042,800 39.86 41.22 39.24 2,400 20,600 -1.3
01/03/2022
39.86
 1,771,000 38.33 39.86 37.94 43,900 4,700 2.7
28/02/2022
38.33
 891,000 37.94 38.50 37.60 0 33,500 -2.2
25/02/2022
37.94
 1,438,900 37.94 38.56 37.65 30,000 0 2.0
24/02/2022
37.94
 754,200 38.05 38.67 37.09 4,900 4,300 0.0
23/02/2022
38.05
 1,133,500 37.94 38.22 37.31 12,900 0 0.9
22/02/2022
37.94
 424,400 38.45 38.45 37.60 0 0 0
21/02/2022
38.45
 695,000 38.33 38.62 38.22 4,700 900 0.3
18/02/2022
38.33
 886,900 38.11 38.90 37.88 48,600 200 3.3
17/02/2022
38.11
 628,500 38.28 38.45 37.26 200 600 -0.0
16/02/2022
38.28
 772,800 39.07 39.07 37.82 54,800 2,900 3.5
15/02/2022
39.07
 754,700 39.18 39.24 38.39 190,500 5,700 12.7
14/02/2022
39.18
 494,400 39.24 39.35 38.22 35,600 400 2.4
11/02/2022
39.24
 1,504,000 39.07 40.20 38.45 149,800 11,100 9.7
10/02/2022
39.07
 1,160,300 38.45 39.35 37.65 246,900 500 16.9
09/02/2022
38.45
 625,100 38.50 38.96 37.82 187,900 0 12.8
08/02/2022
38.50
 525,400 38.39 38.96 37.94 191,000 100 12.9
07/02/2022
38.39
 598,600 37.37 38.50 36.97 169,600 2,700 11.1
28/01/2022
37.37
 607,000 35.05 37.37 34.65 100 0 0.0
27/01/2022
35.05
 265,300 35.67 35.67 34.54 500 0 0.0
26/01/2022
35.67
 630,000 34.71 35.96 32.33 1,000 19,600 -1.1
25/01/2022
34.71
 305,900 35.39 36.35 34.71 600 100 0.0
24/01/2022
35.39
 168,900 35.67 36.13 35.11 200 100 0.0
21/01/2022
35.67
 300,000 36.69 36.75 35.62 0 0 0
20/01/2022
36.69
 707,700 36.81 36.81 35.67 1,000 300 0.0
19/01/2022
36.81
 600,000 35.67 37.37 34.65 17,500 400 1.1
18/01/2022
35.67
 687,600 35.67 35.67 33.12 2,700 179,300 -10.6
17/01/2022
35.67
 159,900 36.18 36.18 35.22 400 2,900 -0.2
14/01/2022
36.18
 478,100 36.24 36.41 35.33 100 0 0.0
13/01/2022
36.24
 872,400 36.52 36.69 35.62 200 2,700 -0.2
12/01/2022
36.52
 807,100 36.81 36.81 35.11 1,500 400 0.1
11/01/2022
36.81
 1,201,200 36.81 36.81 35.62 500 5,400 -0.3
10/01/2022
36.81
 1,015,700 36.81 36.81 35.56 1,200 9,200 -0.1
07/01/2022
36.81
 673,200 37.09 37.14 36.24 2,900 0 0.2
06/01/2022
37.09
 512,800 37.31 37.31 36.64 4,200 0 0.3
05/01/2022
37.31
 797,400 37.37 37.43 36.75 10,500 12,200 -0.1
04/01/2022
37.37
 685,600 36.92 37.37 36.69 100 300 -0.0
31/12/2021
36.92
 385,500 37.37 37.54 36.64 300 0 0.0
30/12/2021
37.37
 461,700 37.65 37.71 36.81 400 0 0.0
29/12/2021
37.65
 646,300 37.88 38.28 37.09 1,200 0 0.1
28/12/2021
37.88
 659,500 38.50 38.50 37.37 1,100 500 0.0
27/12/2021
38.50
 735,000 38.50 38.50 37.31 1,600 3,000 -0.1
24/12/2021
38.50
 280,000 38.73 38.96 37.43 300 0 0.0
23/12/2021
38.73
 707,400 38.79 39.52 36.81 2,000 1,400 0.0
22/12/2021
38.79
 1,164,800 39.64 40.15 37.94 6,500 3,200 0.2
21/12/2021
39.64
 715,000 40.77 40.77 39.30 1,500 2,700 -0.1
20/12/2021
40.77
 287,900 41.62 41.90 40.26 3,000 5,700 -0.2
17/12/2021
41.62
 689,900 41.90 42.41 40.32 3,300 16,600 -1.0
16/12/2021
41.90
 1,286,600 40.66 43.49 40.20 7,100 2,000 0.4
15/12/2021
40.66
 421,500 40.71 40.88 39.69 1,100 1,000 0.0
14/12/2021
40.71
 870,600 40.20 40.88 39.69 6,300 3,000 0.2
13/12/2021
40.20
 486,400 40.20 41.33 39.64 1,500 10,300 -0.6
10/12/2021
40.20
 501,900 41.11 41.22 39.69 1,000 6,400 -0.4
09/12/2021
41.11
 396,400 41.28 41.45 40.15 1,200 0 0.1
08/12/2021
41.28
 644,900 41.28 42.41 40.49 0 1,800 -0.1
07/12/2021
41.28
 989,600 39.41 41.90 37.65 23,100 0 1.6
06/12/2021
39.41
 395,300 42.35 42.35 39.41 2,500 1,000 0.1
03/12/2021
42.35
 885,400 41.33 42.35 40.83 2,300 800 0.1
02/12/2021
41.33
 697,100 42.47 42.98 41.33 100 100 0
01/12/2021
42.47
 444,400 43.03 43.32 41.84 1,000 5,500 -0.3
30/11/2021
43.03
 1,335,700 42.47 43.77 41.17 3,400 2,500 0.1
29/11/2021
42.47
 934,800 45.02 45.02 42.13 8,300 4,600 0
26/11/2021
45.02
 777,600 45.86 46.26 44.62 0 13,300 -1.1
25/11/2021
45.86
 877,500 45.98 46.60 45.02 3,100 3,200 -0.0
24/11/2021
45.98
 473,700 46.49 46.49 45.30 1,600 5,700 -0.3
23/11/2021
46.49
 1,166,900 46.49 46.66 44.73 7,100 35,100 -2.2
22/11/2021
46.49
 1,462,700 46.26 46.71 44.73 1,700 46,400 -3.6
19/11/2021
46.26
 1,674,400 45.24 46.94 43.88 5,700 2,200 0.3
18/11/2021
45.24
 908,200 45.53 45.69 44.17 9,100 7,300 0.1
17/11/2021
45.53
 2,131,500 43.15 45.81 42.58 61,000 6,100 4.3

Chính sách bảo mật | Điều khoản sử dụng |