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)
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
03/08/2018
8.25
 168,930 8.25 8.29 8.11 0 0 0
02/08/2018
8.25
 117,730 8.25 8.25 8.07 19,180 0 0.4
01/08/2018
8.25
 147,150 8.33 8.44 8.25 640 190 0.0
31/07/2018
8.33
 275,290 8.25 8.44 8.16 650 0 0.0
30/07/2018
8.25
 229,040 8.20 8.33 8.09 0 0 0
27/07/2018
8.20
 176,160 8.20 8.29 7.98 0 0 0
26/07/2018
8.20
 260,050 8.16 8.25 7.85 46,680 0 0.9
25/07/2018
8.16
 483,990 8.40 8.46 8.16 115,400 109,140 0.1
24/07/2018
8.40
 488,120 8.20 8.53 8.07 69,550 10 1.3
23/07/2018
8.20
 531,130 7.90 8.29 7.90 10 162,400 -3.0
20/07/2018
7.90
 475,040 7.77 8.09 7.70 0 209,000 -3.8
19/07/2018
7.77
 353,350 7.72 7.88 7.72 0 70,000 -1.3
18/07/2018
7.72
 243,670 7.55 7.90 7.64 0 70,000 -1.3
17/07/2018
7.55
 171,710 7.38 7.59 7.38 0 0 0
16/07/2018
7.38
 179,900 7.20 7.42 7.23 0 0 0
13/07/2018
7.20
 113,700 7.07 7.38 7.16 0 1,460 -0.0
12/07/2018
7.07
 148,350 7.07 7.12 6.90 0 0 0
11/07/2018
7.07
 200,750 7.46 7.46 7.05 0 0 0
10/07/2018
7.46
 133,550 7.44 7.57 7.44 0 0 0
09/07/2018
7.44
 183,720 7.38 7.62 7.42 0 0 0
06/07/2018
7.38
 325,640 7.27 7.49 7.03 0 0 0
05/07/2018
7.27
 405,880 7.81 7.94 7.27 0 0 0
04/07/2018
7.81
 133,650 7.90 8.07 7.81 0 0 0
03/07/2018
7.90
 199,200 8.18 8.25 7.90 697,110 697,110 0
02/07/2018
8.18
 213,280 8.59 8.59 8.16 0 0 0
29/06/2018
8.59
 54,070 8.55 8.70 8.46 0 0 0
28/06/2018
8.55
 111,570 8.81 8.81 8.55 0 0 0
27/06/2018
8.81
 130,700 8.66 9.03 8.68 0 0 0
26/06/2018
8.66
 99,120 8.66 8.66 8.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |