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

23.50
-0.20
(-0.84%)
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
(2026-02-23) 		-3.10 -11.65% 23,262,400 49,600 0.9
23.50
26.70
23.70
2 tháng
(2026-01-16) 		-4.40 -15.77% 56,822,900 -119,600 -3.8
23.50
27.90
23.70
3 tháng
(2025-12-17) 		-3.14 -11.79% 87,491,000 73,600 1.2
23.50
28
23.70
6 tháng
(2025-09-18) 		-7.02 -22.99% 171,141,500 -1,731,400 -52.1
23.50
30.52
23.70
12 tháng
(2025-03-24) 		-12 -33.81% 426,726,600 -1,466,707 -45.3
23.50
35.55
23.70
24 tháng
(2024-03-27) 		-13.19 -35.95% 944,642,200 457,195 44.9
23.50
47.41
23.70
36 tháng
(2023-04-03) 		-12.23 -34.23% 1,107,068,500 -511,479 -4.7
23.50
47.41
23.70
60 tháng
(2021-04-12) 		-36.75 -61% 1,421,865,900 1,685,419 128.4
23.50
62.37
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2018
10.11
 386,120 10.41 10.46 9.98 0 0 0
21/12/2018
10.41
 228,380 10.57 10.57 10.37 0 0 0
20/12/2018
10.57
 332,850 10.44 10.57 10.37 0 100 -0.0
19/12/2018
10.44
 401,420 10.68 10.74 10.39 0 0 0
18/12/2018
10.68
 675,360 10.63 10.68 10.24 0 0 0
17/12/2018
10.63
 512,950 10.89 10.94 10.63 0 0 0
14/12/2018
10.89
 773,800 11.02 11.20 10.89 0 0 0
13/12/2018
11.02
 1,080,850 10.57 11.07 10.61 0 0 0
12/12/2018
10.57
 238,960 10.57 10.68 10.48 0 0 0
11/12/2018
10.57
 218,040 10.70 10.72 10.50 0 0 0
10/12/2018
10.70
 481,370 10.46 10.74 10.41 0 0 0
07/12/2018
10.46
 399,820 10.44 10.59 10.44 0 0 0
06/12/2018
10.44
 698,590 10.68 10.68 10.33 0 0 0
05/12/2018
10.68
 578,830 10.55 10.85 10.41 0 0 0
04/12/2018
10.55
 502,310 10.20 10.59 10.20 0 0 0
03/12/2018
10.20
 663,170 10.02 10.35 10.15 0 0 0
30/11/2018
10.02
 752,650 10.41 10.41 10.02 360 0 0.0
29/11/2018
10.41
 446,610 10.50 10.72 10.41 0 0 0
28/11/2018
10.50
 572,990 10.72 10.78 10.39 320 0 0.0
27/11/2018
10.72
 667,560 10.89 11.07 10.20 0 0 0
26/11/2018
10.89
 472,310 10.81 11.11 10.83 0 0 0
23/11/2018
10.81
 323,850 10.85 10.98 10.81 180 0 0.0
22/11/2018
10.85
 439,780 10.94 11.24 10.85 100 0 0.0
21/11/2018
10.94
 449,920 10.76 11.11 10.59 0 0 0
20/11/2018
10.76
 562,790 10.74 10.96 10.72 0 10 -0.0
19/11/2018
10.74
 655,190 10.85 11.02 10.68 0 0 0
16/11/2018
10.85
 1,026,680 11.24 11.48 10.85 0 0 0
15/11/2018
11.24
 648,160 11.33 11.50 11.15 10 0 0.0
14/11/2018
11.33
 1,008,540 11.50 11.80 11.07 0 0 0
13/11/2018
11.50
 1,837,120 11.07 11.67 10.81 0 950 -0.0
12/11/2018
11.07
 613,430 10.76 11.07 10.59 5,520 0 0.1
09/11/2018
10.76
 542,060 10.94 11.02 10.68 0 10 -0.0
08/11/2018
10.94
 512,110 10.91 11.24 10.94 0 0 0
07/11/2018
10.91
 550,840 10.63 10.96 10.63 2,500 0 0.1
06/11/2018
10.63
 974,790 11.11 11.24 10.63 500 0 0.0
05/11/2018
11.11
 903,440 10.81 11.15 10.72 0 0 0
02/11/2018
10.81
 689,840 10.24 10.85 10.41 0 4,500 -0.1
01/11/2018
10.24
 815,330 10.11 10.57 10.22 0 0 0
31/10/2018
10.11
 807,570 9.46 10.11 9.63 4,520 4,000 0.0
30/10/2018
9.46
 491,130 9.57 9.79 9.37 0 20 -0.0
29/10/2018
9.57
 754,010 9.76 9.76 9.42 450 0 0.0
26/10/2018
9.76
 605,940 10.11 10.24 9.59 0 0 0
25/10/2018
10.11
 870,390 9.81 10.20 9.16 30 1,040 -0.0
24/10/2018
9.81
 1,252,540 10.46 10.63 9.81 0 3,930 -0.1
23/10/2018
10.46
 1,476,220 11.24 11.24 10.46 0 0 0
22/10/2018
11.24
 1,274,940 12.06 12.06 11.24 0 30 -0.0
19/10/2018
12.06
 976,700 11.59 12.09 11.24 0 0 0
18/10/2018
11.59
 1,067,810 11.33 11.85 10.89 0 0 0
17/10/2018
11.33
 795,350 11.37 11.80 11.33 0 0 0
16/10/2018
11.37
 478,190 10.94 11.37 10.94 0 0 0
15/10/2018
10.94
 1,109,480 11.63 11.63 10.89 0 0 0
12/10/2018
11.63
 938,970 11.22 11.85 11.07 0 0 0
11/10/2018
11.22
 3,088,490 12.04 12.04 11.22 0 0 0
10/10/2018
12.04
 1,797,560 12.93 13.26 12.04 26,660 0 0.8
09/10/2018
12.93
 404,250 12.80 13.08 12.87 24,250 0 0.7
08/10/2018
12.80
 499,560 13.08 13.08 12.67 0 0 0
05/10/2018
13.08
 1,020,010 13.02 13.45 12.95 26,150 26,660 -0.0
04/10/2018
13.02
 1,047,070 12.58 13.02 12.63 0 18,540 -0.5
03/10/2018
12.58
 306,230 12.43 12.71 12.32 0 0 0
02/10/2018
12.43
 622,110 12.58 12.87 12.32 2,500 31,860 -0.9
01/10/2018
12.58
 988,150 12.32 12.58 11.80 2,690 0 0.1
28/09/2018
12.32
 804,540 12.95 12.95 12.28 2,230 0 0.1
27/09/2018
12.95
 976,930 13.15 13.15 12.74 280 2,500 -0.1
26/09/2018
13.15
 758,730 12.98 13.24 12.87 1,020 2,700 -0.1
25/09/2018
12.98
 846,440 12.84 13.19 12.89 0 0 0
24/09/2018
12.84
 562,870 12.50 12.87 12.50 11,620 500 0.3
21/09/2018
12.50
 872,710 12.63 12.93 12.30 420 2,350 -0.1
20/09/2018
12.63
 926,490 13.02 13.06 12.63 0 20 -0.0
19/09/2018
13.02
 1,555,900 12.93 13.50 12.80 0 11,620 -0.4
18/09/2018
12.93
 1,653,470 12.13 12.98 11.50 207,570 440 6.0
17/09/2018
12.13
 1,197,900 11.67 12.37 11.76 66,200 0 1.8
14/09/2018
11.67
 1,203,080 11.20 11.72 11.20 4,360 0 0.1
13/09/2018
11.20
 501,080 11.20 11.33 11.04 0 0 0
12/09/2018
11.20
 827,650 11.13 11.50 11.09 3,850 6,760 -0.1
11/09/2018
11.13
 1,647,300 10.41 11.13 10.41 0 1,000 -0.0
10/09/2018
10.41
 407,560 10.57 10.59 10.37 0 3,300 -0.1
07/09/2018
10.57
 1,240,500 9.96 10.65 9.85 17,600 760 0.4
06/09/2018
9.96
 513,520 10.02 10.15 9.81 0 700 -0.0
05/09/2018
10.02
 689,430 9.63 10.18 9.59 0 0 0
04/09/2018
9.63
 629,880 9.42 9.72 9.46 0 0 0
31/08/2018
9.42
 429,600 9.33 9.48 9.29 0 100 -0.0
30/08/2018
9.33
 195,620 9.33 9.50 9.22 32,900 0 0.7
29/08/2018
9.33
 277,360 9.40 9.42 9.20 0 0 0
28/08/2018
9.40
 207,050 9.46 9.46 9.33 0 100 -0.0
27/08/2018
9.46
 313,580 9.37 9.50 9.37 0 20 -0.0
24/08/2018
9.37
 565,500 9.50 9.70 9.37 0 0 0
23/08/2018
9.50
 501,720 9.24 9.50 9.13 0 0 0
22/08/2018
9.24
 397,780 9.11 9.35 9.11 11,540 0 0.2
21/08/2018
9.11
 234,350 9.11 9.24 9.03 0 0 0
20/08/2018
9.11
 730,390 8.64 9.16 8.64 0 0 0
17/08/2018
8.64
 250,670 8.57 8.70 8.57 0 0 0
16/08/2018
8.57
 106,770 8.51 8.61 8.40 1,660 6,060 -0.1
15/08/2018
8.51
 280,710 8.57 8.72 8.51 1,820 0 0.0
14/08/2018
8.57
 201,170 8.64 8.68 8.46 100 0 0.0
13/08/2018
8.64
 306,620 8.74 8.74 8.53 0 0 0
10/08/2018
8.74
 207,940 8.72 8.77 8.61 14,280 2,000 0.2
09/08/2018
8.72
 236,640 8.87 8.98 8.72 10 0 0.0
08/08/2018
8.87
 278,330 8.48 8.87 8.51 8,770 0 0.2
07/08/2018
8.48
 361,240 8.20 8.64 8.18 17,850 0 0.3
06/08/2018
8.20
 99,170 8.25 8.27 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |