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)
04/12/2019
9.48
 233,300 9.36 9.55 9.31 0 0 0
03/12/2019
9.36
 277,580 9.46 9.48 9.24 0 0 0
02/12/2019
9.46
 305,420 9.70 9.75 9.46 0 0 0
29/11/2019
9.70
 124,470 9.77 9.80 9.63 0 0 0
28/11/2019
9.77
 429,320 9.60 9.85 9.41 340 0 0.0
27/11/2019
9.60
 129,740 9.60 9.70 9.53 1,000 0 0.0
26/11/2019
9.60
 272,860 9.53 9.72 9.55 2,000 0 0.0
25/11/2019
9.53
 277,940 9.53 9.68 9.48 0 0 0
22/11/2019
9.53
 289,220 9.72 9.82 9.46 0 0 0
21/11/2019
9.72
 130,770 9.70 9.77 9.65 0 0 0
20/11/2019
9.70
 144,780 9.75 9.82 9.70 0 0 0
19/11/2019
9.75
 237,790 9.70 9.85 9.70 0 400 -0.0
18/11/2019
9.70
 641,050 9.97 9.97 9.65 2,000 0 0.0
15/11/2019
9.97
 771,030 10.40 10.43 9.87 0 40 -0.0
14/11/2019
10.40
 277,600 10.55 10.55 10.40 2,000 0 0.0
13/11/2019
10.55
 284,680 10.62 10.65 10.50 0 0 0
12/11/2019
10.62
 143,180 10.65 10.70 10.60 0 0 0
11/11/2019
10.65
 117,770 10.70 10.77 10.65 0 0 0
08/11/2019
10.70
 589,970 10.55 10.77 10.57 0 10 -0.0
07/11/2019
10.55
 200,000 10.57 10.65 10.50 0 0 0
06/11/2019
10.57
 214,050 10.65 10.77 10.57 0 0 0
05/11/2019
10.65
 474,800 10.55 10.65 10.48 10 0 0.0
04/11/2019
10.55
 261,860 10.57 10.65 10.45 0 0 0
01/11/2019
10.57
 342,430 10.50 10.65 10.45 0 6,150 -0.1
31/10/2019
10.50
 244,230 10.55 10.62 10.50 0 0 0
30/10/2019
10.55
 181,960 10.55 10.60 10.50 0 10 -0.0
29/10/2019
10.55
 210,480 10.62 10.65 10.55 0 0 0
28/10/2019
10.62
 350,030 10.74 10.79 10.57 0 0 0
25/10/2019
10.74
 479,620 10.60 10.84 10.60 200 0 0.0
24/10/2019
10.60
 391,900 10.48 10.62 10.43 3,700 0 0.1
23/10/2019
10.48
 216,110 10.48 10.57 10.45 10 0 0.0
22/10/2019
10.48
 303,010 10.60 10.62 10.40 0 0 0
21/10/2019
10.60
 344,060 10.57 10.79 10.53 0 0 0
18/10/2019
10.57
 498,600 10.65 10.72 10.50 0 4,660 -0.1
17/10/2019
10.65
 290,380 10.77 10.84 10.65 0 0 0
16/10/2019
10.77
 227,630 10.91 10.91 10.77 0 0 0
15/10/2019
10.91
 629,420 10.70 10.91 10.57 0 0 0
14/10/2019
10.70
 855,590 10.82 10.91 10.62 0 0 0
11/10/2019
10.82
 720,360 10.94 11.06 10.60 0 0 0
10/10/2019
10.94
 1,685,230 11.57 11.62 10.94 10,500 0 0.3
09/10/2019
11.57
 581,290 11.40 11.64 11.43 500 0 0.0
08/10/2019
11.40
 397,540 11.55 11.55 11.38 0 0 0
07/10/2019
11.55
 471,190 11.57 11.67 11.47 0 10,000 -0.2
04/10/2019
11.57
 1,676,880 11.11 11.77 11.13 177,220 1,000 4.2
03/10/2019
11.11
 396,950 11.04 11.11 10.84 0 0 0
02/10/2019
11.04
 559,280 10.91 11.26 10.94 13,500 0 0.3
01/10/2019
10.91
 957,650 11.16 11.16 10.89 3,300 177,220 -3.9
30/09/2019
11.16
 398,070 11.33 11.38 11.06 0 0 0
27/09/2019
11.33
 657,940 11.40 11.47 11.28 6,000 13,500 -0.2
26/09/2019
11.40
 1,057,490 11.13 11.47 11.04 0 3,300 -0.1
25/09/2019
11.13
 402,290 11.18 11.30 11.09 0 0 0
24/09/2019
11.18
 1,125,610 10.79 11.33 10.84 8,810 6,000 0.1
23/09/2019
10.79
 814,310 10.45 10.91 10.43 99,820 0 2.2
20/09/2019
10.45
 490,450 10.50 10.60 10.45 0 0 0
19/09/2019
10.50
 490,750 10.50 10.70 10.45 15,000 8,800 0.1
18/09/2019
10.50
 731,240 10.70 10.82 10.50 500 0 0.0
17/09/2019
10.70
 339,290 10.79 10.87 10.70 6,500 0 0.1
16/09/2019
10.79
 336,160 11.01 11.06 10.77 8,000 0 0.2
13/09/2019
11.01
 457,470 10.99 11.11 10.91 0 0 0
12/09/2019
10.99
 410,070 10.67 11.01 10.67 300 0 0.0
11/09/2019
10.67
 376,060 10.67 10.79 10.55 430 0 0.0
10/09/2019
10.67
 505,630 10.40 10.79 10.38 0 1,000 -0.0
09/09/2019
10.40
 366,200 10.38 10.57 10.28 0 8,800 -0.2
06/09/2019
10.38
 886,540 10.70 10.79 10.38 0 0 0
05/09/2019
10.70
 431,640 10.79 11.01 10.70 0 36,010 -0.8
04/09/2019
10.79
 790,960 11.18 11.18 10.79 74,980 65,850 0.2
03/09/2019
11.18
 561,660 11.45 11.50 11.18 0 18,900 -0.4
30/08/2019
11.45
 332,480 11.38 11.52 11.38 74,430 0 1.8
29/08/2019
11.38
 802,970 11.57 11.62 11.33 0 500 -0.0
28/08/2019
11.57
 572,630 11.81 11.91 11.57 0 0 0
27/08/2019
11.81
 461,010 11.89 11.98 11.81 30,200 0 0.7
26/08/2019
11.89
 522,950 11.89 12.08 11.72 0 0 0
23/08/2019
11.89
 381,570 11.94 12.08 11.89 200 14,000 -0.3
22/08/2019
11.94
 835,710 11.69 12.01 11.81 100 130,240 -3.2
21/08/2019
11.69
 542,540 11.69 11.91 11.62 100 0 0.0
20/08/2019
11.69
 532,240 11.79 11.91 11.69 0 0 0
19/08/2019
11.79
 499,630 11.81 12.01 11.79 0 0 0
16/08/2019
11.81
 792,350 11.77 12.08 11.69 10 1,310 -0.0
15/08/2019
11.77
 765,740 12.01 12.01 11.57 0 500 -0.0
14/08/2019
12.01
 452,580 11.98 12.25 12.01 0 1,740 -0.0
13/08/2019
11.98
 769,790 12.20 12.20 11.86 20 2,530 -0.1
12/08/2019
12.20
 377,330 12.40 12.40 12.15 20 0 0.0
09/08/2019
12.40
 303,090 12.40 12.45 12.25 0 150 -0.0
08/08/2019
12.40
 590,840 12.28 12.42 11.98 0 800 -0.0
07/08/2019
12.28
 667,430 12.59 12.59 12.15 0 17,800 -0.5
06/08/2019
12.59
 581,450 12.86 12.88 12.49 3,640 10,000 -0.2
05/08/2019
12.86
 814,400 12.79 12.98 12.76 0 500 -0.0
02/08/2019
12.79
 1,165,560 12.30 12.84 12.25 10 0 0.0
01/08/2019
12.30
 378,120 12.15 12.40 12.06 8,050 3,640 0.1
31/07/2019
12.15
 784,350 12.20 12.30 11.81 550 0 0.0
30/07/2019
12.20
 1,023,810 12.64 12.67 12.20 0 0 0
29/07/2019
12.64
 309,730 12.86 12.86 12.62 0 8,050 -0.2
26/07/2019
12.86
 348,420 12.86 13.01 12.76 18,000 0 0.5
25/07/2019
12.86
 1,283,060 12.67 12.96 12.64 730 0 0.0
24/07/2019
12.67
 486,640 12.67 12.84 12.64 0 500 -0.0
23/07/2019
12.67
 577,370 12.79 12.79 12.64 0 10,000 -0.3
22/07/2019
12.79
 1,501,810 13.10 13.10 12.57 7,920 0 0.2
19/07/2019
13.10
 671,660 12.98 13.18 12.98 119,530 0 3.2
18/07/2019
12.98
 813,880 13.15 13.15 12.98 14,940 1,800 0.4
17/07/2019
13.15
 552,900 13.22 13.32 13.13 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |