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

23.55
0
(0%)
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
(2026-02-11) 		-2.75 -10.46% 25,339,900 57,600 1.1
23.50
26.70
23.55
2 tháng
(2026-01-12) 		-3.60 -13.26% 62,734,700 -118,600 -3.8
23.50
28
23.55
3 tháng
(2025-12-15) 		-2.50 -9.60% 87,369,200 86,300 1.6
23.50
28
23.55
6 tháng
(2025-09-15) 		-7.36 -23.81% 174,689,600 -1,482,800 -44.5
23.50
30.91
23.55
12 tháng
(2025-03-18) 		-12.75 -35.13% 431,863,100 -1,546,407 -48.7
23.50
36.30
23.55
24 tháng
(2024-03-25) 		-12.78 -35.17% 944,183,000 393,995 41.9
23.50
47.41
23.55
36 tháng
(2023-03-29) 		-11.40 -32.62% 1,106,842,800 -504,479 -3.2
23.50
47.41
23.55
60 tháng
(2021-04-08) 		-36.07 -60.50% 1,419,662,800 1,687,919 128.1
23.50
62.37
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
28.45
 1,864,800 28.41 28.50 27.87 0 107,800 -3.1
14/10/2025
28.41
 1,516,500 28.45 28.60 28.16 0 18,000 -0.5
13/10/2025
28.60
 1,454,000 28.60 28.65 28.16 0 0 0
10/10/2025
28.60
 1,536,900 28.80 28.90 28.41 100 180,000 -5.2
09/10/2025
28.80
 1,329,200 28.99 28.99 28.41 0 0 0
08/10/2025
28.75
 1,240,500 28.85 28.90 28.31 200 7,600 -0.2
07/10/2025
28.65
 1,023,200 29.04 29.04 28.65 21,900 23,600 -0.1
06/10/2025
29.04
 1,271,000 28.95 29.19 28.75 0 131,700 -3.9
03/10/2025
28.99
 1,234,100 29.09 29.09 28.45 63,400 11,900 1.5
02/10/2025
29.09
 1,323,200 29.09 29.19 28.70 52,400 27,600 0.7
01/10/2025
29.09
 1,187,500 29.09 29.24 28.85 200 68,000 -2.0
30/09/2025
28.99
 1,883,000 29.24 29.44 28.65 100 170,300 -5.0
29/09/2025
29.44
 1,462,400 29.49 29.68 29.19 30,300 138,500 -3.2
26/09/2025
29.68
 1,356,000 29.73 29.83 29.49 300 89,700 -2.7
25/09/2025
29.83
 1,485,400 29.83 29.88 29.53 43,600 21,300 0.7
24/09/2025
29.83
 2,232,000 29.73 29.83 29.44 161,300 86,500 2.2
23/09/2025
29.68
 1,100,100 29.49 29.78 29.29 0 207,900 -6.3
22/09/2025
29.63
 1,324,200 29.93 30.22 29.63 37,900 58,600 -0.6
19/09/2025
30.32
 1,049,600 30.32 30.52 30.02 20,900 51,800 -1.0
18/09/2025
30.52
 1,291,500 30.71 30.71 30.17 0 141,900 -4.4
17/09/2025
30.76
 1,689,800 30.76 30.76 30.07 4,900 27,800 -0.7
16/09/2025
30.76
 2,030,200 30.81 30.91 30.37 5,700 23,000 -0.5
15/09/2025
30.91
 2,402,700 29.68 30.91 29.53 289,500 7,700 8.6
12/09/2025
29.53
 1,749,600 29.44 29.53 29.24 15,500 0 0.5
11/09/2025
29.44
 1,869,400 29.39 29.44 28.95 5,100 5,200 -0.0
10/09/2025
29.44
 1,496,300 29.49 29.68 29.19 13,900 4,800 0.3
09/09/2025
29.53
 1,827,100 29.44 29.58 29.09 0 39,300 -1.2
08/09/2025
29.34
 1,793,900 29.93 30.17 29.34 400 300 0.0
05/09/2025
30.12
 2,347,200 29.83 30.42 29.73 5,400 75,300 -2.1
04/09/2025
29.83
 1,610,800 29.29 30.12 29.29 84,500 33,700 1.5
03/09/2025
29.49
 1,920,800 29.44 29.53 29.24 14,400 5,400 0.3
29/08/2025
29.44
 2,411,100 29.34 29.58 29.09 1,100 2,700 -0.0
28/08/2025
29.49
 2,126,600 29.63 29.78 29.19 22,700 0 0
27/08/2025
29.53
 2,131,800 29.58 29.63 29.19 20,500 20,100 0.0
26/08/2025
29.49
 1,802,800 29.73 29.73 29.04 0 1,600 -0.0
25/08/2025
29.44
 916,600 29.78 29.78 29.24 0 9,200 -0.3
22/08/2025
29.44
 2,157,400 28.45 29.98 28.45 20,600 88,500 -2.0
21/08/2025
29.14
 2,119,100 29.68 29.83 29.14 200 0 0.0
20/08/2025
29.83
 1,572,200 30.47 30.81 29.44 8,100 0 0.2
19/08/2025
30.71
 3,293,700 31.10 31.10 30.12 96,800 0 3.0
18/08/2025
30.86
 1,323,400 30.91 31.05 30.61 0 8,300 -0.3
15/08/2025
30.91
 2,026,800 31.64 31.64 30.91 300 30,400 -1.0
14/08/2025
31.64
 1,666,700 31.94 32.04 31.50 11,800 96,000 -2.7
13/08/2025
32.04
 2,452,100 32.09 32.23 31.59 8,600 27,800 -0.6
12/08/2025
31.99
 2,508,200 32.58 32.58 31.94 2,000 53,100 -1.7
11/08/2025
32.53
 2,660,600 32.53 32.87 32.04 129,500 30,900 3.3
08/08/2025
32.38
 2,295,000 32.67 32.92 31.99 12,200 52,300 -1.3
07/08/2025
32.77
 3,488,100 32.48 33.26 32.33 56,700 84,900 -0.9
06/08/2025
32.13
 2,654,800 31.74 32.62 31.50 57,300 98,800 -1.4
05/08/2025
31.84
 3,304,200 31.79 31.84 30.91 56,200 108,200 -1.7
04/08/2025
31.84
 1,978,300 31.59 31.94 31.30 21,000 6,100 0.5
01/08/2025
31.84
 2,124,300 32.18 32.18 31.45 27,300 2,000 0.8
31/07/2025
32.13
 1,905,300 32.38 32.58 31.64 0 5,100 -0.2
30/07/2025
32.18
 2,948,000 30.76 32.18 30.02 800 45,800 -1.4
29/07/2025
30.32
 3,323,000 32.48 32.58 30.32 1,600 46,600 -1.5
28/07/2025
32.38
 3,065,000 31.69 32.38 31.69 800 0 0.0
25/07/2025
31.89
 2,845,400 31.59 31.94 31.59 45,600 0 1.5
24/07/2025
31.59
 2,004,100 31.69 31.94 31.25 0 2,500 -0.1
23/07/2025
31.59
 2,322,300 31.59 31.89 31.35 0 100 -0.0
22/07/2025
31.59
 2,400,100 30.96 31.59 30.91 0 900 -0.0
21/07/2025
31.50
 1,308,300 32.09 32.18 31.35 2,100 10,700 -0.3
18/07/2025
31.89
 4,133,700 31.20 31.94 30.96 400 17,500 -0.5
17/07/2025
31.20
 2,598,900 30.91 31.35 30.76 7,700 19,400 -0.4
16/07/2025
30.91
 1,596,900 30.81 30.91 30.66 63,400 8,000 1.7
15/07/2025
30.86
 1,888,900 30.81 30.91 30.71 28,200 0 0.9
14/07/2025
30.76
 1,469,200 30.96 31.01 30.56 10,800 4,400 0.2
11/07/2025
30.96
 2,187,400 31.05 31.15 30.47 18,400 74,200 0
10/07/2025
31.05
 1,811,800 30.91 31.20 30.66 1,837 10,800 0
09/07/2025
31.20
 3,082,200 31.40 31.50 30.61 83,500 7,700 0
08/07/2025
31.20
 2,470,800 31.40 31.50 30.91 0 31,500 -1.0
07/07/2025
30.52
 1,947,300 30.61 30.86 30.22 107,200 25,900 2.5
04/07/2025
30.42
 2,132,600 31.10 31.10 29.93 6,800 64,400 -1.8
03/07/2025
31.40
 5,729,700 31.89 31.99 30.12 32,700 8,000 0.8
02/07/2025
32.38
 4,033,100 31.59 33.02 31.59 4,500 103,800 -3.3
01/07/2025
31.55
 2,617,200 31.05 31.69 30.96 14,300 4,600 0.3
30/06/2025
31.10
 2,207,300 31.10 31.30 30.81 4,500 32,600 -0.9
27/06/2025
30.86
 2,903,700 30.32 31.10 29.98 19,100 4,800 0.4
26/06/2025
30.32
 1,771,700 30.42 30.52 30.07 4,600 14,200 -0.3
25/06/2025
30.42
 2,536,100 30.22 30.47 30.12 9,000 1,900 0.2
24/06/2025
30.22
 3,346,600 29.73 30.61 29.68 3,000 17,400 -0.4
23/06/2025
29.63
 1,699,400 29.68 29.93 29.04 100 2,800 -0.1
20/06/2025
29.93
 3,649,700 28.45 30.12 28.45 400 2,800 -0.1
19/06/2025
28.45
 1,529,800 28.55 28.60 28.06 100 3,300 -0.1
18/06/2025
28.65
 1,527,500 28.70 28.75 28.26 0 1,700 -0.0
17/06/2025
28.65
 2,563,300 28.50 28.85 28.36 0 0 0
16/06/2025
28.41
 1,737,300 28.11 28.41 28.06 0 1,700 -0.0
13/06/2025
28.26
 1,385,800 28.70 28.70 27.96 0 0 0
12/06/2025
28.90
 1,804,900 28.16 28.99 28.16 0 0 0
11/06/2025
28.36
 1,257,900 28.26 28.70 28.01 0 0 0
10/06/2025
28.60
 1,478,400 28.85 28.95 28.45 0 0 0
09/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/06/2025
28.90
 1,125,600 29.34 29.39 28.60 0 0 0
06/06/2025
29.44
 1,552,800 29.57 29.61 29.17 1,100 0 0.0
05/06/2025
29.57
 2,160,100 29.79 29.79 29.21 3,800 0 0.1
04/06/2025
29.79
 2,502,700 29.75 29.97 29.39 55,100 4,900 1.7
03/06/2025
29.75
 2,011,600 29.53 29.88 29.44 165,600 0 5.5
02/06/2025
29.53
 2,466,400 29.97 30.06 28.90 14,200 13,600 0.0
30/05/2025
29.97
 1,940,700 30.77 30.82 29.93 8,500 63,600 -1.9
29/05/2025
30.82
 2,568,000 31.44 31.44 30.28 2,200 154,200 -5.2
28/05/2025
30.86
 4,191,000 31.13 31.26 30.15 11,200 2,200 0.3
27/05/2025
30.86
 4,423,400 30.86 30.86 30.24 11,100 23,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |