CTCP Dệt may - Đầu tư - Thương mại Thành Công (tcm)

16.50
-0.10
(-0.60%)
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
(2026-08-17) 		0.10 0.61% 15,258,100 -70,270 0
16.30
17.70
16.50
2 tháng
(2026-07-16) 		-3 -15.31% 40,170,100 -87,492 0
16.30
19.60
16.50
3 tháng
(2026-06-16) 		-3.65 -18.02% 60,257,900 -50,370 0
16.30
20.25
16.50
6 tháng
(2026-03-18) 		-5.29 -24.17% 118,333,400 -581,113 -0.5
16.30
23.01
16.50
12 tháng
(2025-09-19) 		-11.64 -41.23% 289,434,700 -2,215,813 -49.2
16.30
28.24
16.50
24 tháng
(2024-09-24) 		-21.74 -56.70% 780,178,200 -573,722 24.2
16.30
40.10
16.50
36 tháng
(2023-10-02) 		-14.90 -47.30% 1,152,008,200 -68,626 47.5
16.30
44.16
16.50
60 tháng
(2021-10-11) 		-19.47 -53.98% 1,494,337,100 1,212,316 142.4
16.30
46.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2019
8.87
 641,050 9.11 9.11 8.82 2,000 0 0.0
15/11/2019
9.11
 771,030 9.51 9.53 9.02 0 40 -0.0
14/11/2019
9.51
 277,600 9.64 9.64 9.51 2,000 0 0.0
13/11/2019
9.64
 284,680 9.71 9.73 9.60 0 0 0
12/11/2019
9.71
 143,180 9.73 9.78 9.69 0 0 0
11/11/2019
9.73
 117,770 9.78 9.84 9.73 0 0 0
08/11/2019
9.78
 589,970 9.64 9.84 9.67 0 10 -0.0
07/11/2019
9.64
 200,000 9.67 9.73 9.60 0 0 0
06/11/2019
9.67
 214,050 9.73 9.84 9.67 0 0 0
05/11/2019
9.73
 474,800 9.64 9.73 9.58 10 0 0.0
04/11/2019
9.64
 261,860 9.67 9.73 9.55 0 0 0
01/11/2019
9.67
 342,430 9.60 9.73 9.55 0 6,150 -0.1
31/10/2019
9.60
 244,230 9.64 9.71 9.60 0 0 0
30/10/2019
9.64
 181,960 9.64 9.69 9.60 0 10 -0.0
29/10/2019
9.64
 210,480 9.71 9.73 9.64 0 0 0
28/10/2019
9.71
 350,030 9.82 9.87 9.67 0 0 0
25/10/2019
9.82
 479,620 9.69 9.91 9.69 200 0 0.0
24/10/2019
9.69
 391,900 9.58 9.71 9.53 3,700 0 0.1
23/10/2019
9.58
 216,110 9.58 9.67 9.55 10 0 0.0
22/10/2019
9.58
 303,010 9.69 9.71 9.51 0 0 0
21/10/2019
9.69
 344,060 9.67 9.87 9.62 0 0 0
18/10/2019
9.67
 498,600 9.73 9.80 9.60 0 4,660 -0.1
17/10/2019
9.73
 290,380 9.84 9.91 9.73 0 0 0
16/10/2019
9.84
 227,630 9.98 9.98 9.84 0 0 0
15/10/2019
9.98
 629,420 9.78 9.98 9.67 0 0 0
14/10/2019
9.78
 855,590 9.89 9.98 9.71 0 0 0
11/10/2019
9.89
 720,360 10.00 10.11 9.69 0 0 0
10/10/2019
10.00
 1,685,230 10.58 10.62 10.00 10,500 0 0.3
09/10/2019
10.58
 581,290 10.42 10.64 10.44 500 0 0.0
08/10/2019
10.42
 397,540 10.55 10.55 10.40 0 0 0
07/10/2019
10.55
 471,190 10.58 10.67 10.49 0 10,000 -0.2
04/10/2019
10.58
 1,676,880 10.15 10.75 10.18 177,220 1,000 4.2
03/10/2019
10.15
 396,950 10.09 10.15 9.91 0 0 0
02/10/2019
10.09
 559,280 9.98 10.29 10.00 13,500 0 0.3
01/10/2019
9.98
 957,650 10.20 10.20 9.95 3,300 177,220 -3.9
30/09/2019
10.20
 398,070 10.35 10.40 10.11 0 0 0
27/09/2019
10.35
 657,940 10.42 10.49 10.31 6,000 13,500 -0.2
26/09/2019
10.42
 1,057,490 10.18 10.49 10.09 0 3,300 -0.1
25/09/2019
10.18
 402,290 10.22 10.33 10.13 0 0 0
24/09/2019
10.22
 1,125,610 9.87 10.35 9.91 8,810 6,000 0.1
23/09/2019
9.87
 814,310 9.55 9.98 9.53 99,820 0 2.2
20/09/2019
9.55
 490,450 9.60 9.69 9.55 0 0 0
19/09/2019
9.60
 490,750 9.60 9.78 9.55 15,000 8,800 0.1
18/09/2019
9.60
 731,240 9.78 9.89 9.60 500 0 0.0
17/09/2019
9.78
 339,290 9.87 9.93 9.78 6,500 0 0.1
16/09/2019
9.87
 336,160 10.07 10.11 9.84 8,000 0 0.2
13/09/2019
10.07
 457,470 10.04 10.15 9.98 0 0 0
12/09/2019
10.04
 410,070 9.75 10.07 9.75 300 0 0.0
11/09/2019
9.75
 376,060 9.75 9.87 9.64 430 0 0.0
10/09/2019
9.75
 505,630 9.51 9.87 9.49 0 1,000 -0.0
09/09/2019
9.51
 366,200 9.49 9.67 9.40 0 8,800 -0.2
06/09/2019
9.49
 886,540 9.78 9.87 9.49 0 0 0
05/09/2019
9.78
 431,640 9.87 10.07 9.78 0 36,010 -0.8
04/09/2019
9.87
 790,960 10.22 10.22 9.87 74,980 65,850 0.2
03/09/2019
10.22
 561,660 10.47 10.51 10.22 0 18,900 -0.4
30/08/2019
10.47
 332,480 10.40 10.53 10.40 74,430 0 1.8
29/08/2019
10.40
 802,970 10.58 10.62 10.35 0 500 -0.0
28/08/2019
10.58
 572,630 10.80 10.89 10.58 0 0 0
27/08/2019
10.80
 461,010 10.87 10.95 10.80 30,200 0 0.7
26/08/2019
10.87
 522,950 10.87 11.04 10.71 0 0 0
23/08/2019
10.87
 381,570 10.91 11.04 10.87 200 14,000 -0.3
22/08/2019
10.91
 835,710 10.69 10.98 10.80 100 130,240 -3.2
21/08/2019
10.69
 542,540 10.69 10.89 10.62 100 0 0.0
20/08/2019
10.69
 532,240 10.78 10.89 10.69 0 0 0
19/08/2019
10.78
 499,630 10.80 10.98 10.78 0 0 0
16/08/2019
10.80
 792,350 10.75 11.04 10.69 10 1,310 -0.0
15/08/2019
10.75
 765,740 10.98 10.98 10.58 0 500 -0.0
14/08/2019
10.98
 452,580 10.95 11.20 10.98 0 1,740 -0.0
13/08/2019
10.95
 769,790 11.15 11.15 10.84 20 2,530 -0.1
12/08/2019
11.15
 377,330 11.33 11.33 11.11 20 0 0.0
09/08/2019
11.33
 303,090 11.33 11.38 11.20 0 150 -0.0
08/08/2019
11.33
 590,840 11.22 11.35 10.95 0 800 -0.0
07/08/2019
11.22
 667,430 11.51 11.51 11.11 0 17,800 -0.5
06/08/2019
11.51
 581,450 11.75 11.78 11.42 3,640 10,000 -0.2
05/08/2019
11.75
 814,400 11.69 11.87 11.67 0 500 -0.0
02/08/2019
11.69
 1,165,560 11.24 11.73 11.20 10 0 0.0
01/08/2019
11.24
 378,120 11.11 11.33 11.02 8,050 3,640 0.1
31/07/2019
11.11
 784,350 11.15 11.24 10.80 550 0 0.0
30/07/2019
11.15
 1,023,810 11.55 11.58 11.15 0 0 0
29/07/2019
11.55
 309,730 11.75 11.75 11.53 0 8,050 -0.2
26/07/2019
11.75
 348,420 11.75 11.89 11.67 18,000 0 0.5
25/07/2019
11.75
 1,283,060 11.58 11.84 11.55 730 0 0.0
24/07/2019
11.58
 486,640 11.58 11.73 11.55 0 500 -0.0
23/07/2019
11.58
 577,370 11.69 11.69 11.55 0 10,000 -0.3
22/07/2019
11.69
 1,501,810 11.98 11.98 11.49 7,920 0 0.2
19/07/2019
11.98
 671,660 11.87 12.04 11.87 119,530 0 3.2
18/07/2019
11.87
 813,880 12.02 12.02 11.87 14,940 1,800 0.4
17/07/2019
12.02
 552,900 12.09 12.18 12.00 0 100 -0.0
16/07/2019
12.09
 839,260 12.13 12.22 12.07 1,040 0 0.0
15/07/2019
12.13
 800,160 11.91 12.22 11.91 0 0 0
12/07/2019
11.91
 840,540 11.91 12.04 11.87 10,540 0 0.3
11/07/2019
11.91
 1,474,840 12.07 12.13 11.84 0 0 0
10/07/2019
12.07
 1,267,310 12.22 12.35 12.04 12,800 3,640 0.3
09/07/2019
12.22
 892,010 12.31 12.40 12.20 0 0 0
08/07/2019
12.31
 1,223,670 12.55 12.55 12.27 9,300 0 0.3
05/07/2019
12.55
 685,230 12.62 12.73 12.53 10 33,500 -1.0
04/07/2019
12.62
 844,860 12.69 12.75 12.53 200,400 200,000 0.0
03/07/2019
12.69
 915,610 12.58 12.71 12.47 0 550 -0.0
02/07/2019
12.58
 1,526,180 12.38 12.62 12.33 0 152,110 -4.3
01/07/2019
12.38
 1,187,990 12.29 12.55 12.33 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |