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

20.15
-0.05
(-0.25%)
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
(2026-05-20) 		-1.13 -5.31% 18,440,800 -285,942 0
20.15
21.35
20.15
2 tháng
(2026-04-20) 		-1.79 -8.12% 29,828,800 -396,442 0
20.15
22.08
20.15
3 tháng
(2026-03-23) 		-0.71 -3.41% 56,771,100 -502,643 0
20.15
23.01
20.15
6 tháng
(2025-12-22) 		-4.48 -18.15% 146,071,600 -629,243 -3.9
20.15
26.08
20.15
12 tháng
(2025-06-24) 		-7.95 -28.25% 374,085,300 -2,342,206 -56.7
20.15
30.53
20.15
24 tháng
(2024-07-01) 		-20.43 -50.29% 861,457,800 -237,152 37.7
20.15
44.16
20.15
36 tháng
(2023-07-05) 		-16.32 -44.69% 1,135,579,500 -1,126,856 -8.9
20.15
44.16
20.15
60 tháng
(2021-07-15) 		-29.06 -58.99% 1,470,044,100 1,256,776 138.9
20.15
49.26
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2018
10.35
 903,440 10.07 10.39 9.99 0 0 0
02/11/2018
10.07
 689,840 9.54 10.11 9.70 0 4,500 -0.1
01/11/2018
9.54
 815,330 9.42 9.84 9.52 0 0 0
31/10/2018
9.42
 807,570 8.81 9.42 8.97 4,520 4,000 0.0
30/10/2018
8.81
 491,130 8.91 9.12 8.73 0 20 -0.0
29/10/2018
8.91
 754,010 9.10 9.10 8.77 450 0 0.0
26/10/2018
9.10
 605,940 9.42 9.54 8.93 0 0 0
25/10/2018
9.42
 870,390 9.14 9.50 8.53 30 1,040 -0.0
24/10/2018
9.14
 1,252,540 9.74 9.90 9.14 0 3,930 -0.1
23/10/2018
9.74
 1,476,220 10.47 10.47 9.74 0 0 0
22/10/2018
10.47
 1,274,940 11.24 11.24 10.47 0 30 -0.0
19/10/2018
11.24
 976,700 10.79 11.26 10.47 0 0 0
18/10/2018
10.79
 1,067,810 10.55 11.04 10.15 0 0 0
17/10/2018
10.55
 795,350 10.59 11.00 10.55 0 0 0
16/10/2018
10.59
 478,190 10.19 10.59 10.19 0 0 0
15/10/2018
10.19
 1,109,480 10.83 10.83 10.15 0 0 0
12/10/2018
10.83
 938,970 10.45 11.04 10.31 0 0 0
11/10/2018
10.45
 3,088,490 11.22 11.22 10.45 0 0 0
10/10/2018
11.22
 1,797,560 12.05 12.35 11.22 26,660 0 0.8
09/10/2018
12.05
 404,250 11.93 12.19 11.99 24,250 0 0.7
08/10/2018
11.93
 499,560 12.19 12.19 11.80 0 0 0
05/10/2018
12.19
 1,020,010 12.13 12.53 12.07 26,150 26,660 -0.0
04/10/2018
12.13
 1,047,070 11.72 12.13 11.76 0 18,540 -0.5
03/10/2018
11.72
 306,230 11.58 11.84 11.48 0 0 0
02/10/2018
11.58
 622,110 11.72 11.99 11.48 2,500 31,860 -0.9
01/10/2018
11.72
 988,150 11.48 11.72 11.00 2,690 0 0.1
28/09/2018
11.48
 804,540 12.07 12.07 11.44 2,230 0 0.1
27/09/2018
12.07
 976,930 12.25 12.25 11.87 280 2,500 -0.1
26/09/2018
12.25
 758,730 12.09 12.33 11.99 1,020 2,700 -0.1
25/09/2018
12.09
 846,440 11.97 12.29 12.01 0 0 0
24/09/2018
11.97
 562,870 11.64 11.99 11.64 11,620 500 0.3
21/09/2018
11.64
 872,710 11.76 12.05 11.46 420 2,350 -0.1
20/09/2018
11.76
 926,490 12.13 12.17 11.76 0 20 -0.0
19/09/2018
12.13
 1,555,900 12.05 12.57 11.93 0 11,620 -0.4
18/09/2018
12.05
 1,653,470 11.30 12.09 10.71 207,570 440 6.0
17/09/2018
11.30
 1,197,900 10.87 11.52 10.96 66,200 0 1.8
14/09/2018
10.87
 1,203,080 10.43 10.92 10.43 4,360 0 0.1
13/09/2018
10.43
 501,080 10.43 10.55 10.29 0 0 0
12/09/2018
10.43
 827,650 10.37 10.71 10.33 3,850 6,760 -0.1
11/09/2018
10.37
 1,647,300 9.70 10.37 9.70 0 1,000 -0.0
10/09/2018
9.70
 407,560 9.84 9.86 9.66 0 3,300 -0.1
07/09/2018
9.84
 1,240,500 9.28 9.92 9.18 17,600 760 0.4
06/09/2018
9.28
 513,520 9.34 9.46 9.14 0 700 -0.0
05/09/2018
9.34
 689,430 8.97 9.48 8.93 0 0 0
04/09/2018
8.97
 629,880 8.77 9.06 8.81 0 0 0
31/08/2018
8.77
 429,600 8.69 8.83 8.65 0 100 -0.0
30/08/2018
8.69
 195,620 8.69 8.85 8.59 32,900 0 0.7
29/08/2018
8.69
 277,360 8.75 8.77 8.57 0 0 0
28/08/2018
8.75
 207,050 8.81 8.81 8.69 0 100 -0.0
27/08/2018
8.81
 313,580 8.73 8.85 8.73 0 20 -0.0
24/08/2018
8.73
 565,500 8.85 9.04 8.73 0 0 0
23/08/2018
8.85
 501,720 8.61 8.85 8.51 0 0 0
22/08/2018
8.61
 397,780 8.49 8.71 8.49 11,540 0 0.2
21/08/2018
8.49
 234,350 8.49 8.61 8.41 0 0 0
20/08/2018
8.49
 730,390 8.04 8.53 8.04 0 0 0
17/08/2018
8.04
 250,670 7.98 8.11 7.98 0 0 0
16/08/2018
7.98
 106,770 7.92 8.02 7.82 1,660 6,060 -0.1
15/08/2018
7.92
 280,710 7.98 8.13 7.92 1,820 0 0.0
14/08/2018
7.98
 201,170 8.04 8.09 7.88 100 0 0.0
13/08/2018
8.04
 306,620 8.15 8.15 7.94 0 0 0
10/08/2018
8.15
 207,940 8.13 8.17 8.02 14,280 2,000 0.2
09/08/2018
8.13
 236,640 8.27 8.37 8.13 10 0 0.0
08/08/2018
8.27
 278,330 7.90 8.27 7.92 8,770 0 0.2
07/08/2018
7.90
 361,240 7.64 8.04 7.62 17,850 0 0.3
06/08/2018
7.64
 99,170 7.68 7.70 7.60 0 0 0
03/08/2018
7.68
 168,930 7.68 7.72 7.56 0 0 0
02/08/2018
7.68
 117,730 7.68 7.68 7.52 19,180 0 0.4
01/08/2018
7.68
 147,150 7.76 7.86 7.68 640 190 0.0
31/07/2018
7.76
 275,290 7.68 7.86 7.60 650 0 0.0
30/07/2018
7.68
 229,040 7.64 7.76 7.54 0 0 0
27/07/2018
7.64
 176,160 7.64 7.72 7.44 0 0 0
26/07/2018
7.64
 260,050 7.60 7.68 7.32 46,680 0 0.9
25/07/2018
7.60
 483,990 7.82 7.88 7.60 115,400 109,140 0.1
24/07/2018
7.82
 488,120 7.64 7.94 7.52 69,550 10 1.3
23/07/2018
7.64
 531,130 7.36 7.72 7.36 10 162,400 -3.0
20/07/2018
7.36
 475,040 7.24 7.54 7.18 0 209,000 -3.8
19/07/2018
7.24
 353,350 7.20 7.34 7.20 0 70,000 -1.3
18/07/2018
7.20
 243,670 7.03 7.36 7.12 0 70,000 -1.3
17/07/2018
7.03
 171,710 6.87 7.07 6.87 0 0 0
16/07/2018
6.87
 179,900 6.71 6.91 6.73 0 0 0
13/07/2018
6.71
 113,700 6.59 6.87 6.67 0 1,460 -0.0
12/07/2018
6.59
 148,350 6.59 6.63 6.43 0 0 0
11/07/2018
6.59
 200,750 6.95 6.95 6.57 0 0 0
10/07/2018
6.95
 133,550 6.93 7.05 6.93 0 0 0
09/07/2018
6.93
 183,720 6.87 7.09 6.91 0 0 0
06/07/2018
6.87
 325,640 6.77 6.97 6.55 0 0 0
05/07/2018
6.77
 405,880 7.28 7.40 6.77 0 0 0
04/07/2018
7.28
 133,650 7.36 7.52 7.28 0 0 0
03/07/2018
7.36
 199,200 7.62 7.68 7.36 697,110 697,110 0
02/07/2018
7.62
 213,280 8.00 8.00 7.60 0 0 0
29/06/2018
8.00
 54,070 7.96 8.11 7.88 0 0 0
28/06/2018
7.96
 111,570 8.21 8.21 7.96 0 0 0
27/06/2018
8.21
 130,700 8.07 8.41 8.09 0 0 0
26/06/2018
8.07
 99,120 8.07 8.07 7.92 0 0 0
25/06/2018
8.07
 84,360 8.07 8.17 8.07 0 0 0
22/06/2018
8.07
 162,230 8.09 8.09 7.88 0 0 0
21/06/2018
8.09
 91,470 8.17 8.17 8.00 0 0 0
20/06/2018
8.17
 95,080 8.09 8.29 8.02 0 0 0
19/06/2018
8.09
 413,960 8.49 8.49 7.90 0 0 0
18/06/2018
8.49
 138,920 8.73 8.75 8.33 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |