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

26.80
-0.40
(-1.47%)
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) 		1.20 4.61% 33,036,100 700 -0.2
26
28
26.80
2 tháng
(2025-11-28) 		-0.47 -1.70% 56,501,000 -33,700 -1.2
26
28
26.80
3 tháng
(2025-10-29) 		-0.91 -3.24% 85,730,100 -292,200 -8.9
26
28.45
26.80
6 tháng
(2025-07-31) 		-4.93 -15.36% 195,213,000 -1,647,900 -50.3
26
32.77
26.80
12 tháng
(2025-02-03) 		-10.21 -27.28% 446,995,100 -1,616,234 -51.4
24.80
37.93
26.80
24 tháng
(2024-02-07) 		-6.44 -19.16% 930,774,500 618,553 51.6
24.80
47.41
26.80
36 tháng
(2023-02-13) 		-6.32 -18.85% 1,076,307,400 -462,409 -1.2
24.80
47.41
26.80
60 tháng
(2021-02-22) 		-12.97 -32.29% 1,385,233,300 1,548,619 114.0
24.80
63.42
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
28.86
 3,908,200 26.98 28.86 26.58 215,800 7,400 6.4
23/05/2025
26.98
 1,843,400 26.80 27.07 26.54 35,100 1,700 1.0
22/05/2025
26.89
 1,185,400 26.85 27.16 26.72 23,100 2,700 0
21/05/2025
27.16
 1,551,700 27.16 27.25 26.63 48,300 900 1.4
20/05/2025
27.16
 1,936,200 26.40 27.16 26.40 66,600 27,000 1.2
19/05/2025
26.72
 1,666,800 27.21 27.21 26.54 6,800 118,600 0
16/05/2025
27.30
 1,400,900 27.83 27.83 27.25 54,600 63,000 0
15/05/2025
27.83
 1,436,000 27.92 28.10 27.47 0 54,100 0
14/05/2025
27.92
 2,377,200 27.61 28.01 27.52 76,700 3,016 0
13/05/2025
27.79
 2,509,400 27.83 27.83 27.30 175,100 40,600 0
12/05/2025
26.98
 1,957,900 27.16 27.16 26.67 1,500 180,300 0
09/05/2025
27.07
 1,897,900 27.16 27.16 26.80 42,100 46,500 0
08/05/2025
27.07
 2,467,900 26.98 27.61 26.85 18,500 58,200 0
07/05/2025
26.72
 2,359,100 26.14 26.72 26.05 206,500 0 0
06/05/2025
26.14
 1,766,200 25.78 26.45 25.78 46,300 71,500 0
05/05/2025
25.69
 652,600 25.78 25.78 25.42 100 2,100 0
29/04/2025
25.65
 1,122,000 25.65 25.73 25.20 4,100 25,400 -0.6
28/04/2025
25.69
 1,187,700 26.09 26.09 25.42 0 3,500 -0.1
25/04/2025
26.05
 1,274,000 26.14 26.14 25.60 3,200 99,000 -2.8
24/04/2025
26.05
 2,603,000 24.98 26.22 24.71 16,900 64,100 -1.4
23/04/2025
25.02
 1,808,800 25.42 25.42 24.31 13,700 162,800 -4.2
22/04/2025
24.98
 2,190,300 25.69 25.69 24.08 35,800 0 1.0
21/04/2025
25.87
 1,382,500 25.87 26.14 25.60 5,000 10,500 -0.2
18/04/2025
26.09
 1,482,100 26.18 26.18 25.73 242,400 8,200 6.8
17/04/2025
25.96
 809,800 25.73 26.27 25.42 0 6,700 -0.2
16/04/2025
25.96
 2,247,300 25.96 25.96 24.80 100 45,700 -1.3
15/04/2025
25.96
 2,157,400 26.49 26.49 25.42 10,700 0 0.3
14/04/2025
27.30
 1,754,900 28.23 28.23 26.98 6,900 700 0.2

Chính sách bảo mật | Điều khoản sử dụng |