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

20.15
-0.05
(-0.25%)
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
(2026-05-20) 		-1.13 -5.31% 18,440,800 -285,942 0
20.15
21.35
20.15
2 tháng
(2026-04-20) 		-1.79 -8.12% 29,828,800 -396,442 0
20.15
22.08
20.15
3 tháng
(2026-03-23) 		-0.71 -3.41% 56,771,100 -502,643 0
20.15
23.01
20.15
6 tháng
(2025-12-22) 		-4.48 -18.15% 146,071,600 -629,243 -3.9
20.15
26.08
20.15
12 tháng
(2025-06-24) 		-7.95 -28.25% 374,085,300 -2,342,206 -56.7
20.15
30.53
20.15
24 tháng
(2024-07-01) 		-20.43 -50.29% 861,457,800 -237,152 37.7
20.15
44.16
20.15
36 tháng
(2023-07-05) 		-16.32 -44.69% 1,135,579,500 -1,126,856 -8.9
20.15
44.16
20.15
60 tháng
(2021-07-15) 		-29.06 -58.99% 1,470,044,100 1,256,776 138.9
20.15
49.26
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
41.05
 308,500 42.47 43.32 40.71 900 0 0.1
23/08/2021
42.47
 390,700 43.88 43.88 41.28 1,200 39,610 -2.9
20/08/2021
43.88
 599,100 43.32 44.11 41.45 2,600 0 0.2
19/08/2021
43.32
 555,100 43.20 44.17 42.41 600 400 0.0
18/08/2021
43.20
 586,600 44.17 44.62 42.41 1,900 0 0.1
17/08/2021
44.17
 672,000 46.43 46.43 43.60 6,600 3,400 0.3
16/08/2021
46.43
 559,900 47.56 47.56 45.19 2,500 11,900 -0.8
13/08/2021
47.56
 434,200 47.56 48.98 46.43 1,100 300 0
12/08/2021
47.56
 762,500 45.92 48.41 45.86 1,300 58,100 -4.7
11/08/2021
45.92
 1,532,700 42.92 45.92 42.86 12,300 2,800 0.7
10/08/2021
42.92
 229,900 42.86 43.32 41.84 600 10,300 -0.7
09/08/2021
42.86
 253,200 43.03 43.32 42.47 0 11,200 -0.8
06/08/2021
43.03
 202,900 43.60 43.60 42.47 400 6,700 -0.5
05/08/2021
43.60
 115,100 43.60 43.83 42.92 100 0 0.0
04/08/2021
43.60
 197,500 43.54 43.94 43.43 200 100 0.0
03/08/2021
43.54
 230,200 43.43 43.83 43.03 0 0 0
02/08/2021
43.43
 290,800 42.98 43.83 42.92 6,700 0 0.5
30/07/2021
42.98
 217,500 42.81 43.54 42.18 2,800 2,800 0.0
29/07/2021
42.81
 116,900 44.17 44.17 42.47 800 1,800 -0.1
28/07/2021
44.17
 118,100 44.45 44.45 42.92 400 0 0.0
27/07/2021
44.45
 233,700 44.68 44.68 43.03 0 0 0
26/07/2021
44.68
 360,700 44.68 44.96 41.90 1,800 0 0.1
23/07/2021
44.68
 198,800 46.71 47.22 44.62 1,100 200 0.1
22/07/2021
46.71
 226,800 47.39 47.90 46.71 0 200 -0.0
21/07/2021
47.39
 211,500 48.13 48.64 47.00 600 0 0.1
20/07/2021
48.13
 205,800 48.13 48.98 47.05 0 2,800 -0.2
19/07/2021
48.13
 395,000 48.30 48.70 47.00 3,800 3,200 0.1
16/07/2021
48.30
 574,600 49.26 49.55 48.30 200 32,000 -2.7
15/07/2021
49.26
 660,600 48.70 49.55 48.13 1,300 1,600 -0.0
14/07/2021
48.70
 29,000 48.81 48.98 47.85 0 2,800 -0.2
13/07/2021
48.81
 120,800 49.83 50.34 48.13 1,800 14,500 -1.1
12/07/2021
49.83
 74,400 51.64 51.64 48.70 100 8,500 -0.7
09/07/2021
51.64
 323,000 50.34 51.64 48.13 3,000 12,300 -0.8
08/07/2021
50.34
 236,500 51.53 51.64 50.34 500 9,200 -0.8
07/07/2021
51.53
 547,600 50.22 51.53 47.56 5,800 4,800 0.1
06/07/2021
50.22
 281,200 51.53 51.87 50.22 3,800 1,400 0.2
05/07/2021
51.53
 487,300 51.24 51.53 50.39 6,000 10,900 -0.5
02/07/2021
51.24
 290,300 50.56 51.24 50.11 1,800 1,800 -0.0
01/07/2021
50.56
 215,000 51.07 51.30 50.22 300 200 0.0
30/06/2021
51.07
 349,000 51.24 51.24 50.11 5,300 0 0.5
29/06/2021
51.24
 154,100 51.75 51.75 50.39 1,500 2,500 -0.1
28/06/2021
51.75
 232,500 51.70 51.92 50.39 3,700 8,400 -0.4
25/06/2021
51.70
 301,200 51.64 52.09 49.83 1,100 7,200 -0.5
24/06/2021
51.64
 554,000 51.81 52.15 50.28 3,600 4,600 -0.1
23/06/2021
51.81
 289,100 53.00 53.00 51.81 5,900 12,700 -0.6
22/06/2021
53.00
 462,500 52.89 53.06 50.96 4,500 0 0.4
21/06/2021
52.89
 600,300 52.09 52.89 52.09 5,500 2,600 0.3
18/06/2021
52.09
 591,400 49.83 52.09 49.83 6,000 2,600 0.3
17/06/2021
49.83
 587,100 47.56 49.83 47.11 12,700 2,100 0.9
16/06/2021
47.56
 105,700 47.73 47.73 46.77 200 5,100 -0.4
15/06/2021
47.73
 154,600 47.56 47.79 46.94 500 200 0.0
14/06/2021
47.56
 102,800 47.56 48.02 47.00 2,800 600 0.2
11/06/2021
47.56
 263,000 48.13 48.13 47.34 7,300 27,600 -1.7
10/06/2021
48.13
 384,200 48.13 48.13 47.00 1,100 50,500 -4.1
09/06/2021
48.13
 179,200 48.13 48.13 46.43 400 6,100 -0.5
08/06/2021
48.13
 138,700 49.15 49.15 47.00 1,800 6,600 -0.4
07/06/2021
49.15
 133,700 49.26 49.26 47.34 3,100 7,300 -0.4
04/06/2021
49.26
 195,000 49.49 49.83 48.64 7,700 1,400 0.5
03/06/2021
49.49
 201,800 48.64 49.55 48.64 13,300 0 1.2
02/06/2021
48.64
 223,100 46.60 48.64 46.71 1,800 4,500 -0.2
01/06/2021
46.60
 111,500 48.70 48.70 46.54 400 7,000 -0.5
31/05/2021
48.70
 242,900 49.21 49.21 46.43 50,000 30,300 1.7
28/05/2021
49.21
 107,000 49.83 49.83 47.90 1,800 7,400 -0.5
27/05/2021
49.83
 101,700 50.39 50.39 48.13 300 1,000 -0.1
26/05/2021
50.39
 125,800 50.39 50.39 48.70 100 600 -0.0
25/05/2021
50.39
 87,200 51.53 51.53 49.94 200 100 0.0
24/05/2021
51.53
 49,400 52.38 52.38 50.68 0 1,500 -0.1
21/05/2021
52.38
 194,800 49.55 52.38 46.71 500 600 -0.0
20/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
20/05/2021
49.55
 97,700 49.09 49.83 49.04 1,100 8,000 -0.6
19/05/2021
49.09
 118,400 50.67 50.67 49.09 100 500 -0.0
18/05/2021
50.67
 69,700 50.71 51.21 50.03 200 100 0.0
17/05/2021
50.71
 143,800 51.16 51.21 49.73 2,400 17,300 -1.5
14/05/2021
51.16
 111,000 51.65 51.65 50.22 0 400 -0.0
13/05/2021
51.65
 166,600 51.70 52.44 50.71 500 2,500 -0.2
12/05/2021
51.70
 169,500 51.01 53.18 50.47 2,900 2,600 0.0
11/05/2021
51.01
 180,600 51.21 51.45 50.12 100 3,200 -0.3
10/05/2021
51.21
 101,000 51.45 52.14 50.22 8,900 8,200 0.1
07/05/2021
51.45
 145,900 52.63 52.63 50.07 1,600 600 0.1
06/05/2021
52.63
 285,500 49.93 52.63 49.93 2,900 2,200 0.1
05/05/2021
49.93
 140,600 53.67 53.67 49.93 1,200 7,600 -0.7
04/05/2021
53.67
 167,600 54.16 54.16 51.70 8,100 1,200 0.7
29/04/2021
54.16
 469,000 56.52 56.52 54.16 22,400 2,300 2.3
28/04/2021
56.52
 72,100 56.38 57.02 55.69 0 400 -0.0
27/04/2021
56.38
 172,000 55.64 56.38 53.92 4,700 3,300 0.1
26/04/2021
55.64
 193,100 55.10 56.13 53.67 0 6,700 -0.7
23/04/2021
55.10
 187,100 56.87 56.87 54.65 4,200 16,300 -1.4
22/04/2021
56.87
 140,500 58.05 58.05 56.33 500 8,400 -0.5
20/04/2021
58.05
 224,600 58.10 58.35 57.12 6,100 4,500 0.2
19/04/2021
58.10
 341,200 57.12 58.15 56.62 10,200 1,500 1.0
16/04/2021
57.12
 144,300 56.67 57.36 55.59 0 18,200 -2.1
15/04/2021
56.67
 265,700 55.15 58.54 54.75 5,100 300 0.6
14/04/2021
55.15
 151,800 55.64 55.64 53.96 1,000 5,500 -0.5
13/04/2021
55.64
 163,600 56.13 56.13 54.90 0 2,700 -0.3
12/04/2021
56.13
 176,100 56.52 56.52 54.75 7,600 5,000 0.3
09/04/2021
56.52
 218,400 55.54 56.62 54.46 0 4,500 -0.5
08/04/2021
55.54
 153,100 56.13 56.23 55.05 0 0 0
07/04/2021
56.13
 229,000 55.64 56.13 54.46 10,700 1,100 1.1
06/04/2021
55.64
 123,700 56.08 56.08 53.92 2,400 200 0.2
05/04/2021
56.08
 187,000 56.62 56.62 54.21 3,400 4,100 -0.1
02/04/2021
56.62
 443,800 57.61 57.61 53.62 1,100 4,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |