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

22.95
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
(2026-03-30) 		0 0% 21,933,500 -19,841 0
22.15
24.70
22.95
2 tháng
(2026-03-02) 		-3.05 -11.73% 53,787,300 -267,301 -3.3
22.15
26.20
22.95
3 tháng
(2026-01-29) 		-3.65 -13.72% 80,085,200 -244,701 -2.8
22.15
27.85
22.95
6 tháng
(2025-10-31) 		-5.31 -18.79% 165,352,600 -387,201 -7.4
22.15
28.45
22.95
12 tháng
(2025-05-05) 		-2.74 -10.66% 422,632,000 -1,653,480 -46.9
22.15
32.77
22.95
24 tháng
(2024-05-09) 		-13.06 -36.26% 955,396,000 125,694 37.7
22.15
47.41
22.95
36 tháng
(2023-05-15) 		-12.92 -36.02% 1,129,244,100 -829,714 -11.7
22.15
47.41
22.95
60 tháng
(2021-05-25) 		-31.15 -57.57% 1,453,681,900 1,506,818 130.5
22.15
56.89
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
27.52
 509,000 27.42 27.67 27.33 1,800 9,000 -0.2
28/11/2025
27.67
 1,403,500 27.67 27.82 27.28 700 77,100 -2.2
27/11/2025
27.67
 952,500 27.67 27.82 27.42 39,000 20,800 0.5
26/11/2025
27.67
 1,085,200 27.62 27.67 27.18 47,500 13,800 0.9
25/11/2025
27.57
 1,517,200 27.52 27.92 27.47 58,800 36,400 0.6
24/11/2025
27.92
 827,600 27.92 28.01 27.57 6,600 2,400 0.1
21/11/2025
27.96
 1,184,000 28.06 28.06 27.52 1,000 17,300 -0.5
20/11/2025
28.11
 998,600 28.16 28.16 27.72 10,700 27,800 -0.5
19/11/2025
28.21
 1,064,800 28.50 28.65 28.06 2,100 74,000 -2.1
18/11/2025
28.45
 2,011,800 28.41 28.45 27.96 34,200 105,600 -2.1
17/11/2025
28.41
 1,390,100 28.45 28.80 28.16 500 105,700 -3.1
14/11/2025
28.36
 2,473,500 27.67 28.45 27.67 74,700 24,800 1.4
13/11/2025
27.72
 2,150,000 26.93 27.72 26.93 169,500 9,500 4.5
12/11/2025
27.08
 1,875,100 27.08 27.13 26.69 37,100 27,800 0.3
11/11/2025
27.08
 1,399,000 27.08 27.18 26.69 39,000 85,600 -1.3
10/11/2025
27.08
 915,000 27.38 27.38 26.84 0 112,600 -3.1
07/11/2025
27.38
 1,048,900 27.62 27.96 27.03 0 80,700 -2.3
06/11/2025
27.62
 1,388,300 27.38 27.82 27.33 74,000 13,800 1.7
05/11/2025
27.57
 1,338,100 27.47 27.62 27.28 218,600 14,600 5.7
04/11/2025
27.52
 1,186,500 27.82 27.82 26.98 16,500 46,600 -0.8
03/11/2025
27.47
 541,600 28.36 28.60 27.47 500 111,900 -3.2
31/10/2025
28.26
 1,259,200 27.87 28.50 27.82 33,300 27,700 0.2
30/10/2025
27.96
 1,845,200 27.96 28.31 27.62 13,900 176,200 -4.6
29/10/2025
28.11
 776,900 28.26 28.26 27.82 1,500 1,900 -0.0
28/10/2025
28.11
 1,787,300 28.11 28.11 27.47 24,600 202,000 -5.0
27/10/2025
28.11
 1,825,400 28.55 28.60 27.82 5,200 211,800 -5.9
24/10/2025
27.42
 1,456,100 27.33 27.42 26.93 0 11,100 -0.3
23/10/2025
27.42
 1,676,400 27.42 27.62 27.08 44,100 2,500 1.2
22/10/2025
27.47
 629,400 27.42 27.47 26.93 4,600 11,400 -0.2
21/10/2025
27.42
 1,712,800 27.42 27.47 26.44 144,000 0 3.9
20/10/2025
27.47
 775,900 28.26 28.26 27.18 1,400 7,300 -0.2
17/10/2025
28.26
 1,532,900 28.26 28.36 27.92 16,800 75,300 -1.7
16/10/2025
28.26
 264,700 28.45 28.45 28.21 0 8,600 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |