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)
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
01/04/2021
57.61
 291,600 59.09 59.09 54.95 300 61,400 -7.1
31/03/2021
59.09
 303,600 56.13 59.09 53.47 900 4,800 -0.4
30/03/2021
56.13
 521,700 52.68 56.13 52.59 11,800 6,700 0.5
29/03/2021
52.68
 444,200 49.24 52.68 48.70 2,800 6,200 -0.4
26/03/2021
49.24
 510,000 46.04 49.24 45.54 7,600 10,700 -0.3
25/03/2021
46.04
 490,800 44.31 46.18 43.23 1,200 600 0.1
24/03/2021
44.31
 375,500 41.46 44.31 40.37 2,000 1,300 0.1
23/03/2021
41.46
 132,700 41.51 41.51 40.42 100 20,700 -1.7
22/03/2021
41.51
 201,200 41.51 41.51 40.37 1,200 2,100 -0.1
19/03/2021
41.51
 184,400 41.51 41.51 40.52 0 0 0
18/03/2021
41.51
 128,300 41.51 41.85 40.37 2,000 100 0.2
17/03/2021
41.51
 93,300 41.75 41.75 41.06 0 6,000 -0.5
16/03/2021
41.75
 104,100 41.80 41.80 40.37 1,000 29,000 -2.3
15/03/2021
41.80
 102,600 42.00 42.00 41.01 2,000 7,400 -0.5
12/03/2021
42.00
 180,300 42.39 42.39 41.16 4,600 3,000 0.1
11/03/2021
42.39
 486,200 39.64 42.39 38.90 9,900 2,000 0.6
10/03/2021
39.64
 230,200 39.34 39.64 38.16 3,200 17,700 -1.1
09/03/2021
39.34
 158,600 40.08 40.08 38.85 12,400 1,500 0.9
08/03/2021
40.08
 115,800 40.13 40.67 39.64 16,100 5,600 0.9
05/03/2021
40.13
 244,900 39.39 40.13 37.96 5,500 9,000 -0.3
04/03/2021
39.39
 226,000 39.64 39.64 37.67 0 4,000 -0.3
03/03/2021
39.64
 169,300 39.73 39.78 39.39 6,100 3,100 0.2
02/03/2021
39.73
 304,300 39.54 39.83 38.90 18,800 22,800 -0.3
01/03/2021
39.54
 554,300 38.75 39.83 38.41 7,200 2,500 0.4
26/02/2021
38.75
 333,800 36.93 38.80 36.49 3,000 1,000 0.1
25/02/2021
36.93
 169,900 37.42 37.42 36.34 600 34,900 -2.6
24/02/2021
37.42
 138,400 37.37 37.52 36.68 700 700 -0.0
23/02/2021
37.37
 243,800 37.42 37.67 35.94 1,700 28,800 -2.0
22/02/2021
37.42
 158,000 38.26 38.26 37.03 800 10,000 -0.7
19/02/2021
38.26
 129,800 38.41 38.41 36.93 400 6,800 -0.5
18/02/2021
38.41
 217,300 38.31 38.41 36.44 1,500 29,100 -2.1
17/02/2021
38.31
 65,400 38.21 39.24 36.93 4,800 0 0.4
09/02/2021
38.21
 381,600 36.68 38.21 34.76 9,300 8,000 0.1
08/02/2021
36.68
 231,700 37.37 37.86 34.76 4,900 45,700 -2.9
05/02/2021
37.37
 173,100 37.42 37.42 35.94 1,000 33,800 -2.5
04/02/2021
37.42
 153,200 38.41 38.41 37.42 2,100 2,600 -0.0
03/02/2021
38.41
 594,800 37.67 38.95 35.50 1,900 14,400 -1.0
02/02/2021
37.67
 1,134,600 37.57 38.41 34.96 29,200 332,600 -21.9
01/02/2021
37.57
 320,200 40.37 40.37 37.57 5,200 117,300 -8.6
29/01/2021
40.37
 478,500 38.95 40.37 36.24 11,000 58,500 -3.6
28/01/2021
38.95
 828,800 41.85 41.85 38.95 900 0 0.1
27/01/2021
41.85
 354,300 42.10 42.10 40.28 900 2,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |