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)
20/02/2019
13.05
 805,260 12.96 13.07 12.85 0 0 0
19/02/2019
12.96
 1,358,240 13.14 13.40 12.83 100 0 0.0
18/02/2019
13.14
 1,114,210 12.54 13.14 12.54 0 0 0
15/02/2019
12.54
 967,170 12.87 12.87 12.47 0 0 0
14/02/2019
12.87
 977,990 12.83 13.14 12.76 11,350 0 0.3
13/02/2019
12.83
 718,300 12.74 12.83 12.60 500 10 0.0
12/02/2019
12.74
 978,920 12.56 13.05 12.43 13,000 0 0.4
11/02/2019
12.56
 1,050,100 12.38 12.83 12.43 0 20 -0.0
01/02/2019
12.38
 1,191,510 11.74 12.38 11.79 0 0 0
31/01/2019
11.74
 535,930 11.72 11.92 11.59 0 0 0
30/01/2019
11.72
 676,670 11.79 12.07 11.70 100 170 -0.0
29/01/2019
11.79
 1,114,920 11.45 12.12 11.45 890 0 0.0
28/01/2019
11.45
 668,280 11.63 11.74 11.28 0 1,050 -0.0
25/01/2019
11.63
 676,680 11.87 11.90 11.50 0 320 -0.0
24/01/2019
11.87
 869,110 11.76 12.03 11.72 4,600 0 0.1
23/01/2019
11.76
 649,380 11.48 11.83 11.41 1,000 0 0.0
22/01/2019
11.48
 752,450 11.50 11.68 11.41 0 0 0
21/01/2019
11.50
 1,568,040 10.77 11.52 11.01 0 0 0
18/01/2019
10.77
 439,170 10.97 10.97 10.77 0 0 0
17/01/2019
10.97
 586,660 10.97 11.17 10.79 0 0 0
16/01/2019
10.97
 987,070 10.77 11.23 10.84 2,300 0 0.1
15/01/2019
10.77
 859,960 10.08 10.77 10.17 0 0 0
14/01/2019
10.08
 498,490 9.84 10.22 9.73 0 0 0
11/01/2019
9.84
 275,030 9.88 10.00 9.82 0 0 0
10/01/2019
9.88
 248,450 9.91 10.04 9.75 15,500 0 0.3
09/01/2019
9.91
 310,040 9.73 10.13 9.84 0 1,270 -0.0
08/01/2019
9.73
 230,080 9.64 9.86 9.60 5,960 0 0.1
07/01/2019
9.64
 188,580 9.42 9.73 9.55 0 0 0
04/01/2019
9.42
 531,000 9.46 9.55 9.22 0 102,390 -2.2
03/01/2019
9.46
 401,320 9.88 10.00 9.38 0 33,000 -0.7
02/01/2019
9.88
 184,940 10.17 10.22 9.88 0 0 0
28/12/2018
10.17
 400,410 10.04 10.17 9.82 0 0 0
27/12/2018
10.04
 340,740 9.82 10.24 10.04 0 0 0
26/12/2018
9.82
 276,620 9.95 10.13 9.73 0 0 0
25/12/2018
9.95
 758,310 10.30 10.30 9.60 20 0 0.0
24/12/2018
10.30
 386,120 10.61 10.66 10.17 0 0 0
21/12/2018
10.61
 228,380 10.77 10.77 10.57 0 0 0
20/12/2018
10.77
 332,850 10.64 10.77 10.57 0 100 -0.0
19/12/2018
10.64
 401,420 10.88 10.95 10.59 0 0 0
18/12/2018
10.88
 675,360 10.84 10.88 10.44 0 0 0
17/12/2018
10.84
 512,950 11.10 11.15 10.84 0 0 0
14/12/2018
11.10
 773,800 11.23 11.41 11.10 0 0 0
13/12/2018
11.23
 1,080,850 10.77 11.28 10.81 0 0 0
12/12/2018
10.77
 238,960 10.77 10.88 10.68 0 0 0
11/12/2018
10.77
 218,040 10.90 10.92 10.70 0 0 0
10/12/2018
10.90
 481,370 10.66 10.95 10.61 0 0 0
07/12/2018
10.66
 399,820 10.64 10.79 10.64 0 0 0
06/12/2018
10.64
 698,590 10.88 10.88 10.53 0 0 0
05/12/2018
10.88
 578,830 10.75 11.06 10.61 0 0 0
04/12/2018
10.75
 502,310 10.39 10.79 10.39 0 0 0
03/12/2018
10.39
 663,170 10.22 10.55 10.35 0 0 0
30/11/2018
10.22
 752,650 10.61 10.61 10.22 360 0 0.0
29/11/2018
10.61
 446,610 10.70 10.92 10.61 0 0 0
28/11/2018
10.70
 572,990 10.92 10.99 10.59 320 0 0.0
27/11/2018
10.92
 667,560 11.10 11.28 10.39 0 0 0
26/11/2018
11.10
 472,310 11.01 11.32 11.03 0 0 0
23/11/2018
11.01
 323,850 11.06 11.19 11.01 180 0 0.0
22/11/2018
11.06
 439,780 11.15 11.45 11.06 100 0 0.0
21/11/2018
11.15
 449,920 10.97 11.32 10.79 0 0 0
20/11/2018
10.97
 562,790 10.95 11.17 10.92 0 10 -0.0
19/11/2018
10.95
 655,190 11.06 11.23 10.88 0 0 0
16/11/2018
11.06
 1,026,680 11.45 11.70 11.06 0 0 0
15/11/2018
11.45
 648,160 11.54 11.72 11.37 10 0 0.0
14/11/2018
11.54
 1,008,540 11.72 12.03 11.28 0 0 0
13/11/2018
11.72
 1,837,120 11.28 11.90 11.01 0 950 -0.0
12/11/2018
11.28
 613,430 10.97 11.28 10.79 5,520 0 0.1
09/11/2018
10.97
 542,060 11.15 11.23 10.88 0 10 -0.0
08/11/2018
11.15
 512,110 11.12 11.45 11.15 0 0 0
07/11/2018
11.12
 550,840 10.84 11.17 10.84 2,500 0 0.1
06/11/2018
10.84
 974,790 11.32 11.45 10.84 500 0 0.0
05/11/2018
11.32
 903,440 11.01 11.37 10.92 0 0 0
02/11/2018
11.01
 689,840 10.44 11.06 10.61 0 4,500 -0.1
01/11/2018
10.44
 815,330 10.30 10.77 10.42 0 0 0
31/10/2018
10.30
 807,570 9.64 10.30 9.82 4,520 4,000 0.0
30/10/2018
9.64
 491,130 9.75 9.97 9.55 0 20 -0.0
29/10/2018
9.75
 754,010 9.95 9.95 9.60 450 0 0.0
26/10/2018
9.95
 605,940 10.30 10.44 9.77 0 0 0
25/10/2018
10.30
 870,390 10.00 10.39 9.33 30 1,040 -0.0
24/10/2018
10.00
 1,252,540 10.66 10.84 10.00 0 3,930 -0.1
23/10/2018
10.66
 1,476,220 11.45 11.45 10.66 0 0 0
22/10/2018
11.45
 1,274,940 12.29 12.29 11.45 0 30 -0.0
19/10/2018
12.29
 976,700 11.81 12.32 11.45 0 0 0
18/10/2018
11.81
 1,067,810 11.54 12.07 11.10 0 0 0
17/10/2018
11.54
 795,350 11.59 12.03 11.54 0 0 0
16/10/2018
11.59
 478,190 11.15 11.59 11.15 0 0 0
15/10/2018
11.15
 1,109,480 11.85 11.85 11.10 0 0 0
12/10/2018
11.85
 938,970 11.43 12.07 11.28 0 0 0
11/10/2018
11.43
 3,088,490 12.27 12.27 11.43 0 0 0
10/10/2018
12.27
 1,797,560 13.18 13.51 12.27 26,660 0 0.8
09/10/2018
13.18
 404,250 13.05 13.33 13.11 24,250 0 0.7
08/10/2018
13.05
 499,560 13.33 13.33 12.91 0 0 0
05/10/2018
13.33
 1,020,010 13.27 13.71 13.20 26,150 26,660 -0.0
04/10/2018
13.27
 1,047,070 12.83 13.27 12.87 0 18,540 -0.5
03/10/2018
12.83
 306,230 12.67 12.96 12.56 0 0 0
02/10/2018
12.67
 622,110 12.83 13.11 12.56 2,500 31,860 -0.9
01/10/2018
12.83
 988,150 12.56 12.83 12.03 2,690 0 0.1
28/09/2018
12.56
 804,540 13.20 13.20 12.52 2,230 0 0.1
27/09/2018
13.20
 976,930 13.40 13.40 12.98 280 2,500 -0.1
26/09/2018
13.40
 758,730 13.22 13.49 13.11 1,020 2,700 -0.1
25/09/2018
13.22
 846,440 13.09 13.44 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |