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)
04/11/2020
12.20
 482,700 12.13 12.25 11.96 0 200 -0.0
03/11/2020
12.13
 828,260 11.86 12.15 11.74 120 3,110 -0.1
02/11/2020
11.86
 452,820 11.62 11.93 11.57 0 90 -0.0
30/10/2020
11.62
 300,640 11.28 11.62 11.23 90 0 0.0
29/10/2020
11.28
 390,890 11.28 11.32 11.10 1,000 2,380 -0.0
28/10/2020
11.28
 761,340 11.72 11.72 11.10 0 950 -0.0
27/10/2020
11.72
 904,020 12.03 12.03 11.50 350 50 0.0
26/10/2020
12.03
 1,027,880 12.18 12.20 11.72 550 0 0.0
23/10/2020
12.18
 897,490 12.28 12.52 12.11 600 0 0.0
22/10/2020
12.28
 505,360 12.35 12.35 11.52 0 0 0
21/10/2020
12.35
 1,110,470 12.23 12.40 12.11 1,700 700 0.0
20/10/2020
12.23
 2,290,330 11.64 12.28 11.57 0 770 -0.0
19/10/2020
11.64
 522,990 11.62 11.64 11.52 0 0 0
16/10/2020
11.62
 892,540 11.50 11.62 11.37 0 0 0
15/10/2020
11.50
 476,650 11.67 11.67 11.40 0 0 0
14/10/2020
11.67
 1,546,380 11.45 11.67 11.42 0 0 0
13/10/2020
11.45
 1,041,230 11.35 11.47 11.23 0 0 0
12/10/2020
11.35
 640,290 11.67 11.81 11.35 0 80 -0.0
09/10/2020
11.67
 657,480 11.59 11.67 11.37 0 0 0
08/10/2020
11.59
 1,033,410 11.50 11.59 11.30 600 110 0.0
07/10/2020
11.50
 919,900 11.57 11.67 11.45 960 10 0.0
06/10/2020
11.57
 874,160 11.76 11.86 11.50 880 30 0.0
05/10/2020
11.76
 1,476,560 11.52 11.96 11.47 0 190 -0.0
02/10/2020
11.52
 1,597,300 11.59 11.59 10.86 0 10 -0.0
01/10/2020
11.59
 2,153,200 11.35 11.62 11.35 1,300 1,250 0.0
30/09/2020
11.35
 1,859,590 10.91 11.35 10.79 450 1,000 -0.0
29/09/2020
10.91
 1,723,510 10.91 10.93 10.76 0 3,710 -0.1
28/09/2020
10.91
 697,700 10.86 10.96 10.84 0 5,840 -0.1
25/09/2020
10.86
 1,063,430 11.01 11.06 10.74 80 0 0.0
24/09/2020
11.01
 783,940 10.89 11.10 10.91 0 0 0
23/09/2020
10.89
 1,564,120 11.06 11.10 10.86 700 2,000 -0.0
22/09/2020
11.06
 2,026,250 11.15 11.15 10.89 2,010 7,170 -0.1
21/09/2020
11.15
 1,342,400 11.30 11.42 11.13 0 0 0
18/09/2020
11.30
 611,600 11.42 11.45 11.30 0 700 -0.0
17/09/2020
11.42
 1,227,830 11.18 11.42 11.15 390 0 0.0
16/09/2020
11.18
 788,300 11.32 11.47 11.15 20 2,000 -0.0
15/09/2020
11.32
 1,471,080 11.18 11.47 11.18 0 0 0
14/09/2020
11.18
 735,910 11.13 11.37 11.10 4,780 0 0.1
11/09/2020
11.13
 616,340 11.23 11.23 11.13 10 410 -0.0
10/09/2020
11.23
 821,190 11.32 11.45 11.23 0 0 0
09/09/2020
11.32
 638,840 11.32 11.32 11.13 0 2,600 -0.1
08/09/2020
11.32
 1,471,070 11.18 11.37 10.98 1,000 10 0.0
07/09/2020
11.18
 1,998,280 11.37 11.67 11.18 0 1,490 -0.0
04/09/2020
11.37
 917,640 11.42 11.50 11.13 0 90 -0.0
03/09/2020
11.42
 2,403,500 10.96 11.42 10.86 10 10 -0.0
01/09/2020
10.96
 1,035,790 10.91 10.96 10.74 0 1,370 -0.0
31/08/2020
10.91
 975,790 10.93 10.93 10.76 100 0 0.0
28/08/2020
10.93
 782,770 11.10 11.20 10.93 0 0 0
27/08/2020
11.10
 845,370 10.98 11.10 10.86 0 10 -0.0
26/08/2020
10.98
 1,737,500 10.89 11.03 10.69 11,950 0 0.3
25/08/2020
10.89
 1,454,410 11.10 11.10 10.89 13,700 320 0.3
24/08/2020
11.10
 1,552,070 11.03 11.28 11.08 500 0 0.0
21/08/2020
11.03
 2,430,870 10.59 11.08 10.64 500 4,000 -0.1
20/08/2020
10.59
 709,030 10.57 10.62 10.49 17,900 0 0.4
19/08/2020
10.57
 974,500 10.54 10.69 10.49 0 120 -0.0
18/08/2020
10.54
 822,630 10.79 10.79 10.54 0 0 0
17/08/2020
10.79
 797,220 10.74 10.79 10.59 500 10,950 -0.2
14/08/2020
10.74
 1,250,050 10.89 10.89 10.62 0 9,010 -0.2
13/08/2020
10.89
 2,628,960 10.84 11.08 10.67 1,110 3,100 -0.0
12/08/2020
10.84
 732,100 10.79 10.93 10.69 0 300 -0.0
11/08/2020
10.79
 1,251,470 10.69 10.91 10.59 33,850 300 0.7
10/08/2020
10.69
 2,014,060 10.86 11.08 10.62 1,400 3,000 -0.0
07/08/2020
10.86
 1,377,800 10.71 10.96 10.64 1,500 0 0.0
06/08/2020
10.71
 1,156,460 10.74 10.84 10.49 5,500 4,200 0.0
05/08/2020
10.74
 1,942,190 10.49 10.96 10.49 5,760 6,640 -0.0
04/08/2020
10.49
 3,044,840 9.81 10.49 9.91 0 16,770 -0.3
03/08/2020
9.81
 1,146,000 9.37 9.81 9.32 0 1,000 -0.0
31/07/2020
9.37
 888,690 9.37 9.66 9.23 0 0 0
30/07/2020
9.37
 381,700 9.42 9.54 9.37 1,340 2,740 0.0
29/07/2020
9.42
 760,800 9.81 9.81 9.13 1,340 0 0.0
28/07/2020
9.81
 687,090 9.23 9.81 9.13 5,250 7,000 -0.0
27/07/2020
9.23
 1,488,950 9.66 9.66 9.01 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
9.66
 1,358,360 9.74 10.03 9.13 3,000 260 0.1
23/07/2020
9.74
 711,730 9.85 9.90 9.58 0 0 0
22/07/2020
9.85
 1,280,040 9.72 10.01 9.72 11,100 35,690 -0.5
21/07/2020
9.72
 591,190 9.67 9.81 9.56 1,200 0 0.0
20/07/2020
9.67
 862,870 9.90 10.04 9.65 260 7,000 -0.1
17/07/2020
9.90
 1,761,420 9.67 10.08 9.67 393,760 8,000 8.4
16/07/2020
9.67
 656,320 9.69 9.74 9.58 190 3,330 -0.1
15/07/2020
9.69
 928,740 9.56 9.88 9.63 5,300 1,240 0.1
14/07/2020
9.56
 677,310 9.35 9.56 9.26 0 20 -0.0
13/07/2020
9.35
 653,790 9.51 9.58 9.33 1,800 19,100 -0.4
10/07/2020
9.51
 993,490 9.69 9.72 9.51 13,200 18,520 -0.1
09/07/2020
9.69
 1,056,430 9.63 9.72 9.49 9,450 0 0.2
08/07/2020
9.63
 1,799,300 9.31 9.63 9.24 39,400 0 0.8
07/07/2020
9.31
 1,163,350 8.96 9.40 8.96 16,220 4,200 0.2
06/07/2020
8.96
 161,840 8.90 8.99 8.85 970 0 0.0
03/07/2020
8.90
 770,500 8.90 9.17 8.90 0 153,680 -3.0
02/07/2020
8.90
 258,940 8.92 8.96 8.76 0 64,250 -1.3
01/07/2020
8.92
 485,630 8.80 8.94 8.53 300 76,070 -1.5
30/06/2020
8.80
 999,610 8.71 8.80 8.12 0 144,460 -2.7
29/06/2020
8.71
 598,530 8.94 8.94 8.53 1,530 0 0.0
26/06/2020
8.94
 257,460 9.17 9.26 8.90 0 300 -0.0
25/06/2020
9.17
 477,210 9.22 9.22 8.85 0 0 0
24/06/2020
9.22
 859,090 9.24 9.31 8.99 0 1,520 -0.0
23/06/2020
9.24
 546,300 9.37 9.37 9.17 190 0 0.0
22/06/2020
9.37
 971,570 9.31 9.53 9.28 0 10 -0.0
19/06/2020
9.31
 711,230 9.12 9.31 9.08 1,120 0 0.0
18/06/2020
9.12
 675,140 9.12 9.26 8.96 0 190 -0.0
17/06/2020
9.12
 1,169,310 8.92 9.12 8.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |