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) 		0.80 3.07% 34,136,000 -6,800 -0.4
26
28
26.50
2 tháng
(2025-12-01) 		-0.72 -2.63% 56,197,400 35,200 0.7
26
28
26.50
3 tháng
(2025-10-30) 		-1.16 -4.16% 86,053,100 -299,300 -9.0
26
28.45
26.50
6 tháng
(2025-08-01) 		-5.04 -15.83% 194,407,600 -1,650,300 -50.3
26
32.77
26.50
12 tháng
(2025-02-03) 		-10.61 -28.35% 448,095,000 -1,623,734 -51.6
24.80
37.93
26.50
24 tháng
(2024-02-15) 		-7.01 -20.72% 931,132,700 598,653 50.9
24.80
47.41
26.50
36 tháng
(2023-02-13) 		-6.72 -20.04% 1,077,407,300 -469,909 -1.4
24.80
47.41
26.50
60 tháng
(2021-02-23) 		-13.32 -33.19% 1,386,175,200 1,550,319 114.5
24.80
63.42
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
14.88
 883,130 14.88 15.12 14.62 80 23,850 -0.7
11/11/2020
14.88
 1,116,840 14.46 14.93 14.25 850 2,640 -0.0
10/11/2020
14.46
 454,240 14.67 14.88 14.30 0 260 -0.0
09/11/2020
14.67
 1,375,770 13.83 14.78 13.83 200 10,100 -0.3
06/11/2020
13.83
 1,939,750 12.94 13.83 12.94 20,730 4,200 0.4
05/11/2020
12.94
 306,540 13.10 13.15 12.92 0 0 0
04/11/2020
13.10
 482,700 13.02 13.15 12.84 0 200 -0.0
03/11/2020
13.02
 828,260 12.73 13.05 12.60 120 3,110 -0.1
02/11/2020
12.73
 452,820 12.47 12.81 12.42 0 90 -0.0
30/10/2020
12.47
 300,640 12.10 12.47 12.05 90 0 0.0
29/10/2020
12.10
 390,890 12.10 12.16 11.92 1,000 2,380 -0.0
28/10/2020
12.10
 761,340 12.58 12.58 11.92 0 950 -0.0
27/10/2020
12.58
 904,020 12.92 12.92 12.34 350 50 0.0
26/10/2020
12.92
 1,027,880 13.07 13.10 12.58 550 0 0.0
23/10/2020
13.07
 897,490 13.18 13.44 12.99 600 0 0.0
22/10/2020
13.18
 505,360 13.26 13.26 12.37 0 0 0
21/10/2020
13.26
 1,110,470 13.13 13.31 12.99 1,700 700 0.0
20/10/2020
13.13
 2,290,330 12.50 13.18 12.42 0 770 -0.0
19/10/2020
12.50
 522,990 12.47 12.50 12.37 0 0 0
16/10/2020
12.47
 892,540 12.34 12.47 12.21 0 0 0
15/10/2020
12.34
 476,650 12.52 12.52 12.23 0 0 0
14/10/2020
12.52
 1,546,380 12.29 12.52 12.26 0 0 0
13/10/2020
12.29
 1,041,230 12.18 12.31 12.05 0 0 0
12/10/2020
12.18
 640,290 12.52 12.68 12.18 0 80 -0.0
09/10/2020
12.52
 657,480 12.44 12.52 12.21 0 0 0
08/10/2020
12.44
 1,033,410 12.34 12.44 12.13 600 110 0.0
07/10/2020
12.34
 919,900 12.42 12.52 12.29 960 10 0.0
06/10/2020
12.42
 874,160 12.63 12.73 12.34 880 30 0.0
05/10/2020
12.63
 1,476,560 12.37 12.84 12.31 0 190 -0.0
02/10/2020
12.37
 1,597,300 12.44 12.44 11.66 0 10 -0.0
01/10/2020
12.44
 2,153,200 12.18 12.47 12.18 1,300 1,250 0.0
30/09/2020
12.18
 1,859,590 11.71 12.18 11.58 450 1,000 -0.0
29/09/2020
11.71
 1,723,510 11.71 11.74 11.55 0 3,710 -0.1
28/09/2020
11.71
 697,700 11.66 11.76 11.63 0 5,840 -0.1
25/09/2020
11.66
 1,063,430 11.82 11.87 11.53 80 0 0.0
24/09/2020
11.82
 783,940 11.68 11.92 11.71 0 0 0
23/09/2020
11.68
 1,564,120 11.87 11.92 11.66 700 2,000 -0.0
22/09/2020
11.87
 2,026,250 11.97 11.97 11.68 2,010 7,170 -0.1
21/09/2020
11.97
 1,342,400 12.13 12.26 11.95 0 0 0
18/09/2020
12.13
 611,600 12.26 12.29 12.13 0 700 -0.0
17/09/2020
12.26
 1,227,830 12.00 12.26 11.97 390 0 0.0
16/09/2020
12.00
 788,300 12.16 12.31 11.97 20 2,000 -0.0
15/09/2020
12.16
 1,471,080 12.00 12.31 12.00 0 0 0
14/09/2020
12.00
 735,910 11.95 12.21 11.92 4,780 0 0.1
11/09/2020
11.95
 616,340 12.05 12.05 11.95 10 410 -0.0
10/09/2020
12.05
 821,190 12.16 12.29 12.05 0 0 0
09/09/2020
12.16
 638,840 12.16 12.16 11.95 0 2,600 -0.1
08/09/2020
12.16
 1,471,070 12.00 12.21 11.79 1,000 10 0.0
07/09/2020
12.00
 1,998,280 12.21 12.52 12.00 0 1,490 -0.0
04/09/2020
12.21
 917,640 12.26 12.34 11.95 0 90 -0.0
03/09/2020
12.26
 2,403,500 11.76 12.26 11.66 10 10 -0.0
01/09/2020
11.76
 1,035,790 11.71 11.76 11.53 0 1,370 -0.0
31/08/2020
11.71
 975,790 11.74 11.74 11.55 100 0 0.0
28/08/2020
11.74
 782,770 11.92 12.03 11.74 0 0 0
27/08/2020
11.92
 845,370 11.79 11.92 11.66 0 10 -0.0
26/08/2020
11.79
 1,737,500 11.68 11.84 11.48 11,950 0 0.3
25/08/2020
11.68
 1,454,410 11.92 11.92 11.68 13,700 320 0.3
24/08/2020
11.92
 1,552,070 11.84 12.10 11.89 500 0 0.0
21/08/2020
11.84
 2,430,870 11.37 11.89 11.42 500 4,000 -0.1
20/08/2020
11.37
 709,030 11.34 11.40 11.27 17,900 0 0.4
19/08/2020
11.34
 974,500 11.32 11.48 11.27 0 120 -0.0
18/08/2020
11.32
 822,630 11.58 11.58 11.32 0 0 0
17/08/2020
11.58
 797,220 11.53 11.58 11.37 500 10,950 -0.2
14/08/2020
11.53
 1,250,050 11.68 11.68 11.40 0 9,010 -0.2
13/08/2020
11.68
 2,628,960 11.63 11.89 11.45 1,110 3,100 -0.0
12/08/2020
11.63
 732,100 11.58 11.74 11.48 0 300 -0.0
11/08/2020
11.58
 1,251,470 11.48 11.71 11.37 33,850 300 0.7
10/08/2020
11.48
 2,014,060 11.66 11.89 11.40 1,400 3,000 -0.0
07/08/2020
11.66
 1,377,800 11.50 11.76 11.42 1,500 0 0.0
06/08/2020
11.50
 1,156,460 11.53 11.63 11.27 5,500 4,200 0.0
05/08/2020
11.53
 1,942,190 11.27 11.76 11.27 5,760 6,640 -0.0
04/08/2020
11.27
 3,044,840 10.53 11.27 10.64 0 16,770 -0.3
03/08/2020
10.53
 1,146,000 10.06 10.53 10.01 0 1,000 -0.0
31/07/2020
10.06
 888,690 10.06 10.37 9.90 0 0 0
30/07/2020
10.06
 381,700 10.11 10.24 10.06 1,340 2,740 0.0
29/07/2020
10.11
 760,800 10.53 10.53 9.80 1,340 0 0.0
28/07/2020
10.53
 687,090 9.90 10.53 9.80 5,250 7,000 -0.0
27/07/2020
9.90
 1,488,950 10.37 10.37 9.67 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
10.37
 1,358,360 10.45 10.77 9.80 3,000 260 0.1
23/07/2020
10.46
 711,730 10.58 10.63 10.28 0 0 0
22/07/2020
10.58
 1,280,040 10.43 10.75 10.43 11,100 35,690 -0.5
21/07/2020
10.43
 591,190 10.38 10.53 10.26 1,200 0 0.0
20/07/2020
10.38
 862,870 10.63 10.77 10.36 260 7,000 -0.1
17/07/2020
10.63
 1,761,420 10.38 10.82 10.38 393,760 8,000 8.4
16/07/2020
10.38
 656,320 10.41 10.46 10.28 190 3,330 -0.1
15/07/2020
10.41
 928,740 10.26 10.60 10.33 5,300 1,240 0.1
14/07/2020
10.26
 677,310 10.04 10.26 9.94 0 20 -0.0
13/07/2020
10.04
 653,790 10.21 10.28 10.01 1,800 19,100 -0.4
10/07/2020
10.21
 993,490 10.41 10.43 10.21 13,200 18,520 -0.1
09/07/2020
10.41
 1,056,430 10.33 10.43 10.19 9,450 0 0.2
08/07/2020
10.33
 1,799,300 9.99 10.33 9.92 39,400 0 0.8
07/07/2020
9.99
 1,163,350 9.62 10.09 9.62 16,220 4,200 0.2
06/07/2020
9.62
 161,840 9.55 9.65 9.50 970 0 0.0
03/07/2020
9.55
 770,500 9.55 9.84 9.55 0 153,680 -3.0
02/07/2020
9.55
 258,940 9.57 9.62 9.40 0 64,250 -1.3
01/07/2020
9.57
 485,630 9.45 9.60 9.16 300 76,070 -1.5
30/06/2020
9.45
 999,610 9.35 9.45 8.72 0 144,460 -2.7
29/06/2020
9.35
 598,530 9.60 9.60 9.16 1,530 0 0.0
26/06/2020
9.60
 257,460 9.84 9.94 9.55 0 300 -0.0
25/06/2020
9.84
 477,210 9.89 9.89 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |