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)
23/09/2020
11.91
 1,564,120 12.10 12.15 11.88 700 2,000 -0.0
22/09/2020
12.10
 2,026,250 12.20 12.20 11.91 2,010 7,170 -0.1
21/09/2020
12.20
 1,342,400 12.36 12.50 12.18 0 0 0
18/09/2020
12.36
 611,600 12.50 12.52 12.36 0 700 -0.0
17/09/2020
12.50
 1,227,830 12.23 12.50 12.20 390 0 0.0
16/09/2020
12.23
 788,300 12.39 12.55 12.20 20 2,000 -0.0
15/09/2020
12.39
 1,471,080 12.23 12.55 12.23 0 0 0
14/09/2020
12.23
 735,910 12.18 12.44 12.15 4,780 0 0.1
11/09/2020
12.18
 616,340 12.28 12.28 12.18 10 410 -0.0
10/09/2020
12.28
 821,190 12.39 12.52 12.28 0 0 0
09/09/2020
12.39
 638,840 12.39 12.39 12.18 0 2,600 -0.1
08/09/2020
12.39
 1,471,070 12.23 12.44 12.02 1,000 10 0.0
07/09/2020
12.23
 1,998,280 12.44 12.76 12.23 0 1,490 -0.0
04/09/2020
12.44
 917,640 12.50 12.58 12.18 0 90 -0.0
03/09/2020
12.50
 2,403,500 11.99 12.50 11.88 10 10 -0.0
01/09/2020
11.99
 1,035,790 11.94 11.99 11.75 0 1,370 -0.0
31/08/2020
11.94
 975,790 11.96 11.96 11.78 100 0 0.0
28/08/2020
11.96
 782,770 12.15 12.26 11.96 0 0 0
27/08/2020
12.15
 845,370 12.02 12.15 11.88 0 10 -0.0
26/08/2020
12.02
 1,737,500 11.91 12.07 11.69 11,950 0 0.3
25/08/2020
11.91
 1,454,410 12.15 12.15 11.91 13,700 320 0.3
24/08/2020
12.15
 1,552,070 12.07 12.34 12.12 500 0 0.0
21/08/2020
12.07
 2,430,870 11.59 12.12 11.64 500 4,000 -0.1
20/08/2020
11.59
 709,030 11.56 11.61 11.48 17,900 0 0.4
19/08/2020
11.56
 974,500 11.53 11.69 11.48 0 120 -0.0
18/08/2020
11.53
 822,630 11.80 11.80 11.53 0 0 0
17/08/2020
11.80
 797,220 11.75 11.80 11.59 500 10,950 -0.2
14/08/2020
11.75
 1,250,050 11.91 11.91 11.61 0 9,010 -0.2
13/08/2020
11.91
 2,628,960 11.86 12.12 11.67 1,110 3,100 -0.0
12/08/2020
11.86
 732,100 11.80 11.96 11.69 0 300 -0.0
11/08/2020
11.80
 1,251,470 11.69 11.94 11.59 33,850 300 0.7
10/08/2020
11.69
 2,014,060 11.88 12.12 11.61 1,400 3,000 -0.0
07/08/2020
11.88
 1,377,800 11.72 11.99 11.64 1,500 0 0.0
06/08/2020
11.72
 1,156,460 11.75 11.86 11.48 5,500 4,200 0.0
05/08/2020
11.75
 1,942,190 11.48 11.99 11.48 5,760 6,640 -0.0
04/08/2020
11.48
 3,044,840 10.73 11.48 10.84 0 16,770 -0.3
03/08/2020
10.73
 1,146,000 10.25 10.73 10.20 0 1,000 -0.0
31/07/2020
10.25
 888,690 10.25 10.57 10.09 0 0 0
30/07/2020
10.25
 381,700 10.31 10.44 10.25 1,340 2,740 0.0
29/07/2020
10.31
 760,800 10.73 10.73 9.99 1,340 0 0.0
28/07/2020
10.73
 687,090 10.09 10.73 9.99 5,250 7,000 -0.0
27/07/2020
10.09
 1,488,950 10.57 10.57 9.85 6,600 0 0.1
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
24/07/2020
10.57
 1,358,360 10.65 10.97 9.99 3,000 260 0.1
23/07/2020
10.66
 711,730 10.78 10.83 10.48 0 0 0
22/07/2020
10.78
 1,280,040 10.63 10.95 10.63 11,100 35,690 -0.5
21/07/2020
10.63
 591,190 10.58 10.73 10.46 1,200 0 0.0
20/07/2020
10.58
 862,870 10.83 10.98 10.56 260 7,000 -0.1
17/07/2020
10.83
 1,761,420 10.58 11.03 10.58 393,760 8,000 8.4
16/07/2020
10.58
 656,320 10.61 10.66 10.48 190 3,330 -0.1
15/07/2020
10.61
 928,740 10.46 10.81 10.53 5,300 1,240 0.1
14/07/2020
10.46
 677,310 10.23 10.46 10.13 0 20 -0.0
13/07/2020
10.23
 653,790 10.41 10.48 10.21 1,800 19,100 -0.4
10/07/2020
10.41
 993,490 10.61 10.63 10.41 13,200 18,520 -0.1
09/07/2020
10.61
 1,056,430 10.53 10.63 10.38 9,450 0 0.2
08/07/2020
10.53
 1,799,300 10.18 10.53 10.11 39,400 0 0.8
07/07/2020
10.18
 1,163,350 9.81 10.28 9.81 16,220 4,200 0.2
06/07/2020
9.81
 161,840 9.73 9.83 9.68 970 0 0.0
03/07/2020
9.73
 770,500 9.73 10.03 9.73 0 153,680 -3.0
02/07/2020
9.73
 258,940 9.76 9.81 9.58 0 64,250 -1.3
01/07/2020
9.76
 485,630 9.63 9.78 9.33 300 76,070 -1.5
30/06/2020
9.63
 999,610 9.53 9.63 8.88 0 144,460 -2.7
29/06/2020
9.53
 598,530 9.78 9.78 9.33 1,530 0 0.0
26/06/2020
9.78
 257,460 10.03 10.13 9.73 0 300 -0.0
25/06/2020
10.03
 477,210 10.08 10.08 9.68 0 0 0
24/06/2020
10.08
 859,090 10.11 10.18 9.83 0 1,520 -0.0
23/06/2020
10.11
 546,300 10.26 10.26 10.03 190 0 0.0
22/06/2020
10.26
 971,570 10.18 10.43 10.16 0 10 -0.0
19/06/2020
10.18
 711,230 9.98 10.18 9.93 1,120 0 0.0
18/06/2020
9.98
 675,140 9.98 10.13 9.81 0 190 -0.0
17/06/2020
9.98
 1,169,310 9.76 9.98 9.43 0 0 0
16/06/2020
9.76
 492,010 9.63 9.98 9.63 27,800 1,120 0.5
15/06/2020
9.63
 1,135,470 10.03 10.23 9.48 3,300 0 0.1
12/06/2020
10.03
 1,035,670 9.88 10.08 9.63 23,220 0 0.4
11/06/2020
9.88
 2,919,880 10.08 10.63 9.88 54,180 27,800 0.5
10/06/2020
10.08
 1,381,490 9.96 10.28 9.73 0 3,300 -0.1
09/06/2020
9.96
 839,200 10.13 10.33 9.96 11,300 23,220 -0.2
08/06/2020
10.13
 1,135,450 9.91 10.33 9.91 0 54,180 -1.1
05/06/2020
9.91
 1,069,960 9.63 10.18 9.48 15,520 0 0.3
04/06/2020
9.63
 808,420 9.43 9.68 9.43 0 11,300 -0.2
03/06/2020
9.43
 582,400 9.33 9.43 9.31 10,070 0 0.2
02/06/2020
9.33
 2,403,390 8.98 9.53 8.93 278,510 15,520 4.9
01/06/2020
8.98
 692,240 8.78 8.98 8.73 48,550 0 0.9
29/05/2020
8.78
 723,550 8.81 8.83 8.58 5,080 10,070 -0.1
28/05/2020
8.81
 1,038,360 8.81 8.83 8.38 9,130 13,470 -0.1
27/05/2020
8.81
 1,151,300 8.98 9.08 8.73 0 44,820 -0.8
26/05/2020
8.98
 1,550,540 8.68 8.98 8.63 500 16,850 -0.3
25/05/2020
8.68
 1,698,600 8.14 8.68 8.06 23,230 100 0.4
22/05/2020
8.14
 598,990 8.16 8.28 8.09 40 19,080 -0.3
21/05/2020
8.16
 860,080 8.23 8.33 8.14 7,110 1,500 0.1
20/05/2020
8.23
 1,018,870 8.01 8.23 8.04 6,420 0 0.1
19/05/2020
8.01
 697,060 8.04 8.28 8.01 0 13,820 -0.2
18/05/2020
8.04
 649,020 8.04 8.23 7.79 4,970 0 0.1
15/05/2020
8.04
 762,900 8.31 8.31 8.01 0 7,820 -0.1
14/05/2020
8.31
 946,380 8.38 8.48 8.14 0 11,540 -0.2
13/05/2020
8.38
 1,767,370 8.36 8.73 8.33 1,100 42,150 -0.7
12/05/2020
8.36
 1,448,730 7.84 8.36 8.01 0 0 0
11/05/2020
7.84
 686,260 7.66 7.89 7.61 0 1,260 -0.0
08/05/2020
7.66
 721,520 7.66 7.84 7.59 0 11,660 -0.2
07/05/2020
7.66
 417,130 7.51 7.69 7.51 8,380 0 0.1
06/05/2020
7.51
 273,540 7.29 7.56 7.29 2,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |