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)
31/01/2020
9.85
 652,680 10.59 10.69 9.85 5,000 170 0.1
30/01/2020
10.59
 862,500 10.54 11.02 10.26 3,020 4,760 -0.0
22/01/2020
10.54
 1,011,480 9.87 10.54 10.16 33,330 3,740 0.7
21/01/2020
9.87
 563,770 9.83 9.97 9.68 0 50,000 -1.0
20/01/2020
9.83
 210,350 9.97 10.07 9.83 0 33,580 -0.7
17/01/2020
9.97
 260,590 10.09 10.18 9.92 30 39,260 -0.8
16/01/2020
10.09
 817,310 9.97 10.33 9.85 0 123,570 -2.6
15/01/2020
9.97
 283,050 10.16 10.16 9.92 0 43,840 -0.9
14/01/2020
10.16
 128,950 10.21 10.23 10.04 300 1,220 -0.0
13/01/2020
10.21
 283,810 10.11 10.33 10.07 0 0 0
10/01/2020
10.11
 580,680 9.99 10.35 9.87 0 0 0
09/01/2020
9.99
 512,240 9.85 10.21 9.92 16,570 740 0.3
08/01/2020
9.85
 393,900 9.99 9.99 9.73 570 0 0.0
07/01/2020
9.99
 936,940 9.35 9.99 9.37 0 0 0
06/01/2020
9.35
 252,190 9.30 9.45 9.23 0 11,660 -0.2
03/01/2020
9.30
 393,500 9.16 9.45 9.16 200 4,920 -0.1
02/01/2020
9.16
 150,540 9.16 9.21 9.04 670 0 0.0
31/12/2019
9.16
 176,310 9.06 9.16 8.97 0 0 0
30/12/2019
9.06
 137,000 9.04 9.14 9.04 0 0 0
27/12/2019
9.04
 323,670 9.06 9.11 8.87 0 1,430 -0.0
26/12/2019
9.06
 300,040 9.16 9.21 9.06 0 0 0
25/12/2019
9.16
 134,480 9.16 9.28 9.14 0 0 0
24/12/2019
9.16
 165,450 9.21 9.23 9.06 0 0 0
23/12/2019
9.21
 139,670 9.33 9.45 9.21 0 0 0
20/12/2019
9.33
 144,080 9.25 9.35 9.25 0 0 0
19/12/2019
9.25
 109,480 9.23 9.37 9.23 0 0 0
18/12/2019
9.23
 195,560 9.37 9.40 9.11 0 0 0
17/12/2019
9.37
 195,280 9.49 9.49 9.37 0 0 0
16/12/2019
9.49
 179,400 9.52 9.52 9.35 0 0 0
13/12/2019
9.52
 475,430 9.47 9.64 9.47 1,000 0 0.0
12/12/2019
9.47
 376,230 9.11 9.47 9.25 0 0 0
11/12/2019
9.11
 197,610 9.06 9.16 9.06 0 0 0
10/12/2019
9.06
 202,950 9.16 9.23 9.02 0 0 0
09/12/2019
9.16
 343,200 9.28 9.30 9.11 0 0 0
06/12/2019
9.28
 130,400 9.40 9.42 9.28 0 0 0
05/12/2019
9.40
 250,580 9.30 9.40 9.25 0 1,000 -0.0
04/12/2019
9.30
 233,300 9.18 9.37 9.14 0 0 0
03/12/2019
9.18
 277,580 9.28 9.30 9.06 0 0 0
02/12/2019
9.28
 305,420 9.52 9.56 9.28 0 0 0
29/11/2019
9.52
 124,470 9.59 9.61 9.45 0 0 0
28/11/2019
9.59
 429,320 9.42 9.66 9.23 340 0 0.0
27/11/2019
9.42
 129,740 9.42 9.52 9.35 1,000 0 0.0
26/11/2019
9.42
 272,860 9.35 9.54 9.37 2,000 0 0.0
25/11/2019
9.35
 277,940 9.35 9.49 9.30 0 0 0
22/11/2019
9.35
 289,220 9.54 9.64 9.28 0 0 0
21/11/2019
9.54
 130,770 9.52 9.59 9.47 0 0 0
20/11/2019
9.52
 144,780 9.56 9.64 9.52 0 0 0
19/11/2019
9.56
 237,790 9.52 9.66 9.52 0 400 -0.0
18/11/2019
9.52
 641,050 9.78 9.78 9.47 2,000 0 0.0
15/11/2019
9.78
 771,030 10.21 10.23 9.68 0 40 -0.0
14/11/2019
10.21
 277,600 10.35 10.35 10.21 2,000 0 0.0
13/11/2019
10.35
 284,680 10.42 10.45 10.30 0 0 0
12/11/2019
10.42
 143,180 10.45 10.49 10.40 0 0 0
11/11/2019
10.45
 117,770 10.49 10.57 10.45 0 0 0
08/11/2019
10.49
 589,970 10.35 10.57 10.38 0 10 -0.0
07/11/2019
10.35
 200,000 10.38 10.45 10.30 0 0 0
06/11/2019
10.38
 214,050 10.45 10.57 10.38 0 0 0
05/11/2019
10.45
 474,800 10.35 10.45 10.28 10 0 0.0
04/11/2019
10.35
 261,860 10.38 10.45 10.26 0 0 0
01/11/2019
10.38
 342,430 10.30 10.45 10.26 0 6,150 -0.1
31/10/2019
10.30
 244,230 10.35 10.42 10.30 0 0 0
30/10/2019
10.35
 181,960 10.35 10.40 10.30 0 10 -0.0
29/10/2019
10.35
 210,480 10.42 10.45 10.35 0 0 0
28/10/2019
10.42
 350,030 10.54 10.59 10.38 0 0 0
25/10/2019
10.54
 479,620 10.40 10.64 10.40 200 0 0.0
24/10/2019
10.40
 391,900 10.28 10.42 10.23 3,700 0 0.1
23/10/2019
10.28
 216,110 10.28 10.38 10.26 10 0 0.0
22/10/2019
10.28
 303,010 10.40 10.42 10.21 0 0 0
21/10/2019
10.40
 344,060 10.38 10.59 10.33 0 0 0
18/10/2019
10.38
 498,600 10.45 10.52 10.30 0 4,660 -0.1
17/10/2019
10.45
 290,380 10.57 10.64 10.45 0 0 0
16/10/2019
10.57
 227,630 10.71 10.71 10.57 0 0 0
15/10/2019
10.71
 629,420 10.49 10.71 10.38 0 0 0
14/10/2019
10.49
 855,590 10.61 10.71 10.42 0 0 0
11/10/2019
10.61
 720,360 10.73 10.85 10.40 0 0 0
10/10/2019
10.73
 1,685,230 11.35 11.40 10.73 10,500 0 0.3
09/10/2019
11.35
 581,290 11.19 11.43 11.21 500 0 0.0
08/10/2019
11.19
 397,540 11.33 11.33 11.16 0 0 0
07/10/2019
11.33
 471,190 11.35 11.45 11.26 0 10,000 -0.2
04/10/2019
11.35
 1,676,880 10.90 11.54 10.92 177,220 1,000 4.2
03/10/2019
10.90
 396,950 10.83 10.90 10.64 0 0 0
02/10/2019
10.83
 559,280 10.71 11.04 10.73 13,500 0 0.3
01/10/2019
10.71
 957,650 10.95 10.95 10.69 3,300 177,220 -3.9
30/09/2019
10.95
 398,070 11.12 11.16 10.85 0 0 0
27/09/2019
11.12
 657,940 11.19 11.26 11.07 6,000 13,500 -0.2
26/09/2019
11.19
 1,057,490 10.92 11.26 10.83 0 3,300 -0.1
25/09/2019
10.92
 402,290 10.97 11.09 10.88 0 0 0
24/09/2019
10.97
 1,125,610 10.59 11.12 10.64 8,810 6,000 0.1
23/09/2019
10.59
 814,310 10.26 10.71 10.23 99,820 0 2.2
20/09/2019
10.26
 490,450 10.30 10.40 10.26 0 0 0
19/09/2019
10.30
 490,750 10.30 10.49 10.26 15,000 8,800 0.1
18/09/2019
10.30
 731,240 10.49 10.61 10.30 500 0 0.0
17/09/2019
10.49
 339,290 10.59 10.66 10.49 6,500 0 0.1
16/09/2019
10.59
 336,160 10.81 10.85 10.57 8,000 0 0.2
13/09/2019
10.81
 457,470 10.78 10.90 10.71 0 0 0
12/09/2019
10.78
 410,070 10.47 10.81 10.47 300 0 0.0
11/09/2019
10.47
 376,060 10.47 10.59 10.35 430 0 0.0
10/09/2019
10.47
 505,630 10.21 10.59 10.18 0 1,000 -0.0
09/09/2019
10.21
 366,200 10.18 10.38 10.09 0 8,800 -0.2
06/09/2019
10.18
 886,540 10.49 10.59 10.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |