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)
24/09/2018
13.09
 562,870 12.74 13.11 12.74 11,620 500 0.3
21/09/2018
12.74
 872,710 12.87 13.18 12.54 420 2,350 -0.1
20/09/2018
12.87
 926,490 13.27 13.31 12.87 0 20 -0.0
19/09/2018
13.27
 1,555,900 13.18 13.75 13.05 0 11,620 -0.4
18/09/2018
13.18
 1,653,470 12.36 13.22 11.72 207,570 440 6.0
17/09/2018
12.36
 1,197,900 11.90 12.60 11.99 66,200 0 1.8
14/09/2018
11.90
 1,203,080 11.41 11.94 11.41 4,360 0 0.1
13/09/2018
11.41
 501,080 11.41 11.54 11.26 0 0 0
12/09/2018
11.41
 827,650 11.34 11.72 11.30 3,850 6,760 -0.1
11/09/2018
11.34
 1,647,300 10.61 11.34 10.61 0 1,000 -0.0
10/09/2018
10.61
 407,560 10.77 10.79 10.57 0 3,300 -0.1
07/09/2018
10.77
 1,240,500 10.15 10.86 10.04 17,600 760 0.4
06/09/2018
10.15
 513,520 10.22 10.35 10.00 0 700 -0.0
05/09/2018
10.22
 689,430 9.82 10.37 9.77 0 0 0
04/09/2018
9.82
 629,880 9.60 9.91 9.64 0 0 0
31/08/2018
9.60
 429,600 9.51 9.66 9.46 0 100 -0.0
30/08/2018
9.51
 195,620 9.51 9.69 9.40 32,900 0 0.7
29/08/2018
9.51
 277,360 9.58 9.60 9.38 0 0 0
28/08/2018
9.58
 207,050 9.64 9.64 9.51 0 100 -0.0
27/08/2018
9.64
 313,580 9.55 9.69 9.55 0 20 -0.0
24/08/2018
9.55
 565,500 9.69 9.88 9.55 0 0 0
23/08/2018
9.69
 501,720 9.42 9.69 9.31 0 0 0
22/08/2018
9.42
 397,780 9.29 9.53 9.29 11,540 0 0.2
21/08/2018
9.29
 234,350 9.29 9.42 9.20 0 0 0
20/08/2018
9.29
 730,390 8.80 9.33 8.80 0 0 0
17/08/2018
8.80
 250,670 8.73 8.87 8.73 0 0 0
16/08/2018
8.73
 106,770 8.67 8.78 8.56 1,660 6,060 -0.1
15/08/2018
8.67
 280,710 8.73 8.89 8.67 1,820 0 0.0
14/08/2018
8.73
 201,170 8.80 8.85 8.62 100 0 0.0
13/08/2018
8.80
 306,620 8.91 8.91 8.69 0 0 0
10/08/2018
8.91
 207,940 8.89 8.93 8.78 14,280 2,000 0.2
09/08/2018
8.89
 236,640 9.04 9.15 8.89 10 0 0.0
08/08/2018
9.04
 278,330 8.65 9.04 8.67 8,770 0 0.2
07/08/2018
8.65
 361,240 8.36 8.80 8.34 17,850 0 0.3
06/08/2018
8.36
 99,170 8.40 8.43 8.31 0 0 0
03/08/2018
8.40
 168,930 8.40 8.45 8.27 0 0 0
02/08/2018
8.40
 117,730 8.40 8.40 8.23 19,180 0 0.4
01/08/2018
8.40
 147,150 8.49 8.60 8.40 640 190 0.0
31/07/2018
8.49
 275,290 8.40 8.60 8.31 650 0 0.0
30/07/2018
8.40
 229,040 8.36 8.49 8.25 0 0 0
27/07/2018
8.36
 176,160 8.36 8.45 8.14 0 0 0
26/07/2018
8.36
 260,050 8.31 8.40 8.00 46,680 0 0.9
25/07/2018
8.31
 483,990 8.56 8.62 8.31 115,400 109,140 0.1
24/07/2018
8.56
 488,120 8.36 8.69 8.23 69,550 10 1.3
23/07/2018
8.36
 531,130 8.05 8.45 8.05 10 162,400 -3.0
20/07/2018
8.05
 475,040 7.92 8.25 7.85 0 209,000 -3.8
19/07/2018
7.92
 353,350 7.87 8.03 7.87 0 70,000 -1.3
18/07/2018
7.87
 243,670 7.70 8.05 7.78 0 70,000 -1.3
17/07/2018
7.70
 171,710 7.52 7.74 7.52 0 0 0
16/07/2018
7.52
 179,900 7.34 7.56 7.36 0 0 0
13/07/2018
7.34
 113,700 7.21 7.52 7.30 0 1,460 -0.0
12/07/2018
7.21
 148,350 7.21 7.25 7.03 0 0 0
11/07/2018
7.21
 200,750 7.61 7.61 7.19 0 0 0
10/07/2018
7.61
 133,550 7.58 7.72 7.58 0 0 0
09/07/2018
7.58
 183,720 7.52 7.76 7.56 0 0 0
06/07/2018
7.52
 325,640 7.41 7.63 7.16 0 0 0
05/07/2018
7.41
 405,880 7.96 8.09 7.41 0 0 0
04/07/2018
7.96
 133,650 8.05 8.23 7.96 0 0 0
03/07/2018
8.05
 199,200 8.34 8.40 8.05 697,110 697,110 0
02/07/2018
8.34
 213,280 8.76 8.76 8.31 0 0 0
29/06/2018
8.76
 54,070 8.71 8.87 8.62 0 0 0
28/06/2018
8.71
 111,570 8.98 8.98 8.71 0 0 0
27/06/2018
8.98
 130,700 8.82 9.20 8.85 0 0 0
26/06/2018
8.82
 99,120 8.82 8.82 8.67 0 0 0
25/06/2018
8.82
 84,360 8.82 8.93 8.82 0 0 0
22/06/2018
8.82
 162,230 8.85 8.85 8.62 0 0 0
21/06/2018
8.85
 91,470 8.93 8.93 8.76 0 0 0
20/06/2018
8.93
 95,080 8.85 9.07 8.78 0 0 0
19/06/2018
8.85
 413,960 9.29 9.29 8.65 0 0 0
18/06/2018
9.29
 138,920 9.55 9.58 9.11 80 0 0.0
15/06/2018
9.55
 98,240 9.71 9.71 9.33 0 0 0
14/06/2018
9.71
 383,980 9.20 9.75 9.15 80 0 0.0
13/06/2018
9.20
 95,270 9.20 9.29 9.04 700 0 0.0
12/06/2018
9.20
 343,690 9.55 9.55 8.98 0 0 0
11/06/2018
9.55
 206,890 9.84 9.84 9.55 260 0 0.0
08/06/2018
9.84
 165,730 9.73 9.86 9.64 70 0 0.0
07/06/2018
9.73
 362,040 9.60 9.88 9.62 0 0 0
06/06/2018
9.60
 470,640 8.98 9.60 8.98 200 1,500 -0.0
05/06/2018
8.98
 96,620 9.04 9.15 8.89 0 0 0
04/06/2018
9.04
 209,360 8.73 9.07 8.73 0 130 -0.0
01/06/2018
8.73
 129,430 8.62 8.89 8.62 0 70 -0.0
31/05/2018
8.62
 80,890 8.43 8.67 8.40 0 30 -0.0
30/05/2018
8.43
 75,370 8.71 8.73 8.43 0 0 0
29/05/2018
8.71
 115,630 8.36 8.76 8.23 0 50 -0.0
28/05/2018
8.36
 241,840 8.40 8.56 8.18 30 0 0.0
25/05/2018
8.40
 192,820 8.40 8.80 8.40 70 0 0.0
24/05/2018
8.40
 143,190 9.02 9.11 8.40 0 0 0
23/05/2018
9.02
 71,320 8.76 9.02 8.58 0 0 0
22/05/2018
8.76
 161,430 9.02 9.02 8.62 0 0 0
21/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/05/2018
9.02
 105,460 8.97 9.24 8.85 0 0 0
18/05/2018
8.97
 188,510 9.01 9.01 8.68 0 0 0
17/05/2018
9.01
 174,160 9.10 9.10 8.76 0 300 -0.0
16/05/2018
9.10
 146,080 9.25 9.25 9.06 0 100 -0.0
15/05/2018
9.25
 461,720 8.87 9.31 8.99 0 0 0
14/05/2018
8.87
 363,570 8.30 8.87 8.32 900 0 0.0
11/05/2018
8.30
 87,050 8.32 8.32 8.19 100 0 0.0
10/05/2018
8.32
 169,360 8.42 8.55 8.30 0 0 0
09/05/2018
8.42
 82,020 8.51 8.51 8.42 0 0 0
08/05/2018
8.51
 66,940 8.63 8.72 8.51 0 1,000 -0.0
07/05/2018
8.63
 150,220 8.30 8.66 8.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |