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

27.80
-0.15
(-0.54%)
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
(2025-11-05) 		-0.15 -0.53% 29,117,200 62,700 1.4
27.60
29
27.80
2 tháng
(2025-10-06) 		-1.65 -5.57% 57,623,600 -971,700 -28.6
27.60
29.60
27.80
3 tháng
(2025-09-08) 		-1.95 -6.52% 89,411,600 -1,408,400 -41.8
27.60
31.50
27.80
6 tháng
(2025-06-09) 		-1.50 -5.09% 234,650,400 -1,690,163 -52.1
27.60
33.40
27.80
12 tháng
(2024-12-10) 		-15.25 -35.30% 459,497,400 -1,147,575 -31.2
25.27
43.42
27.80
24 tháng
(2023-12-18) 		-5.89 -17.41% 902,263,600 659,853 52.8
25.27
48.32
27.80
36 tháng
(2022-12-21) 		-10.52 -27.34% 1,044,110,400 -390,415 1.9
25.27
48.32
27.80
60 tháng
(2020-12-31) 		0.18 0.65% 1,348,022,900 688,459 52.8
25.27
64.64
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
10.30
 861,590 10.12 10.36 10.04 0 0 0
29/11/2017
10.12
 658,070 10.18 10.20 10.00 0 0 0
28/11/2017
10.18
 592,560 10.28 10.43 10.16 0 0 0
27/11/2017
10.28
 750,200 9.98 10.53 10.08 0 0 0
24/11/2017
9.98
 730,270 9.62 10.10 9.45 0 0 0
23/11/2017
9.62
 774,240 9.84 9.86 9.60 0 0 0
22/11/2017
9.84
 293,270 9.88 9.96 9.80 0 0 0
21/11/2017
9.88
 753,440 10.04 10.12 9.78 0 0 0
20/11/2017
10.04
 412,140 10.06 10.20 10.00 0 0 0
17/11/2017
10.06
 694,650 10.00 10.32 10.00 0 0 0
16/11/2017
10.00
 524,480 10.04 10.18 9.96 0 0 0
15/11/2017
10.04
 432,770 9.80 10.12 9.74 0 0 0
14/11/2017
9.80
 851,500 10.00 10.00 9.72 0 0 0
13/11/2017
10.00
 538,630 10.41 10.53 10.00 0 0 0
10/11/2017
10.41
 995,640 10.04 10.57 10.24 0 0 0
09/11/2017
10.04
 334,830 10.12 10.12 10.00 190 0 0.0
08/11/2017
10.12
 367,870 10.04 10.12 9.96 3,000 0 0.1
07/11/2017
10.04
 506,610 10.20 10.30 10.00 2,500 0 0.1
06/11/2017
10.20
 724,970 9.80 10.32 9.80 0 190 -0.0
03/11/2017
9.80
 829,880 9.31 9.86 9.19 0 3,000 -0.1
02/11/2017
9.31
 1,472,680 9.96 10.16 9.27 0 2,500 -0.1
01/11/2017
9.96
 798,690 10.53 10.73 9.96 8,130 0 0.2
31/10/2017
10.53
 443,750 10.77 10.85 10.32 3,000 0 0.1
30/10/2017
10.77
 371,230 10.97 11.01 10.77 2,510 0 0.1
27/10/2017
10.97
 204,040 10.99 11.05 10.91 0 0 0
26/10/2017
10.99
 480,570 11.07 11.15 10.91 2,000 0 0.1
25/10/2017
11.07
 225,580 11.07 11.22 11.01 100 0 0.0
24/10/2017
11.07
 274,270 11.07 11.22 11.01 0 200 -0.0
23/10/2017
11.07
 857,490 11.34 11.54 11.07 0 160 -0.0
20/10/2017
11.34
 546,640 10.97 11.34 10.77 100 3,150 -0.1
19/10/2017
10.97
 241,150 10.89 11.05 10.85 200 10 0.0
18/10/2017
10.89
 320,600 11.07 11.13 10.89 0 0 0
17/10/2017
11.07
 285,510 11.13 11.19 11.07 0 0 0
16/10/2017
11.13
 451,890 11.01 11.28 11.05 0 4,500 -0.1
13/10/2017
11.01
 515,200 10.81 11.03 10.73 0 8,000 -0.2
12/10/2017
10.81
 392,370 10.87 10.93 10.77 0 0 0
11/10/2017
10.87
 357,730 10.95 11.01 10.85 0 0 0
10/10/2017
10.95
 369,820 10.95 11.03 10.93 270 20 0.0
09/10/2017
10.95
 274,640 11.01 11.05 10.95 0 0 0
06/10/2017
11.01
 178,150 11.07 11.32 10.93 0 0 0
05/10/2017
11.07
 241,330 11.19 11.34 11.07 0 0 0
04/10/2017
11.19
 432,450 10.93 11.26 10.83 0 270 -0.0
03/10/2017
10.93
 335,110 11.01 11.09 10.79 0 0 0
02/10/2017
11.01
 300,540 10.93 11.09 10.85 0 0 0
29/09/2017
10.93
 621,230 10.93 10.93 10.73 0 0 0
28/09/2017
10.93
 1,073,150 11.17 11.22 10.89 150 0 0.0
27/09/2017
11.17
 1,245,020 11.46 11.50 11.17 70 0 0.0
26/09/2017
11.46
 575,050 11.54 11.64 11.42 100 0 0.0
25/09/2017
11.54
 453,320 11.68 11.68 11.54 0 150 -0.0
22/09/2017
11.68
 773,760 11.70 11.90 11.68 0 0 0
21/09/2017
11.70
 698,860 11.58 11.70 11.50 0 170 -0.0
20/09/2017
11.58
 605,260 11.76 11.86 11.58 300 0 0.0
19/09/2017
11.76
 685,530 11.58 11.90 11.66 50 0 0.0
18/09/2017
11.58
 3,381,770 12.27 12.27 11.42 360 0 0.0
15/09/2017
12.27
 803,410 12.11 12.35 12.07 160 300 -0.0
14/09/2017
12.11
 850,690 12.09 12.29 12.05 2,450 50 0.1
13/09/2017
12.09
 2,263,270 11.58 12.35 11.70 0 360 -0.0
12/09/2017
11.58
 366,440 11.44 11.58 11.38 0 0 0
11/09/2017
11.44
 472,980 11.60 11.62 11.42 0 0 0
08/09/2017
11.60
 311,910 11.64 11.72 11.60 900 0 0.0
07/09/2017
11.64
 406,950 11.58 11.70 11.54 30 0 0.0
06/09/2017
11.58
 383,930 11.64 11.78 11.54 0 1,690 -0.0
05/09/2017
11.64
 561,050 11.84 11.92 11.60 0 0 0
01/09/2017
11.84
 1,323,840 11.50 11.90 11.50 0 0 0
31/08/2017
11.50
 231,320 11.54 11.60 11.48 0 0 0
30/08/2017
11.54
 375,160 11.44 11.56 11.38 0 0 0
29/08/2017
11.44
 351,130 11.54 11.66 11.42 0 0 0
28/08/2017
11.54
 513,310 11.26 11.62 11.30 0 0 0
25/08/2017
11.26
 1,005,080 11.50 11.52 11.09 0 0 0
24/08/2017
11.50
 784,560 11.70 11.70 11.46 0 0 0
23/08/2017
11.70
 512,020 11.80 11.82 11.58 0 1,790 -0.1
22/08/2017
11.80
 693,560 11.90 12.15 11.76 0 40 -0.0
21/08/2017
11.90
 649,780 12.07 12.23 11.90 0 0 0
18/08/2017
12.07
 864,380 11.62 12.07 11.54 0 0 0
17/08/2017
11.62
 561,040 11.54 11.90 11.48 0 0 0
16/08/2017
11.54
 196,400 11.58 11.60 11.48 0 0 0
15/08/2017
11.58
 194,330 11.66 11.74 11.52 0 0 0
14/08/2017
11.66
 341,470 11.46 11.66 11.46 0 0 0
11/08/2017
11.46
 212,620 11.54 11.66 11.42 37,030 0 1.1
10/08/2017
11.54
 484,530 11.34 11.54 11.22 0 0 0
09/08/2017
11.34
 1,082,810 11.70 11.70 11.13 0 0 0
08/08/2017
11.70
 652,900 11.98 11.98 11.62 30 0 0.0
07/08/2017
11.98
 515,270 12.35 12.47 11.98 30 0 0.0
04/08/2017
12.35
 636,870 12.31 12.43 12.15 0 0 0
03/08/2017
12.31
 993,500 12.07 12.49 12.02 30 0 0.0
02/08/2017
12.07
 636,030 11.90 12.07 11.72 0 0 0
01/08/2017
11.90
 577,920 12.02 12.23 11.82 200 0 0.0
31/07/2017
12.02
 941,180 11.54 12.07 11.62 1,500 0 0.0
28/07/2017
11.54
 452,620 11.46 11.64 11.38 0 30 -0.0
27/07/2017
11.46
 659,320 11.68 11.74 11.46 0 0 0
26/07/2017
11.68
 846,960 10.97 11.68 10.99 0 0 0
25/07/2017
10.97
 425,330 10.97 11.09 10.89 0 130 -0.0
24/07/2017
10.97
 357,160 11.17 11.17 10.89 0 0 0
21/07/2017
11.17
 1,129,790 10.93 11.38 11.09 0 0 0
20/07/2017
10.93
 714,370 10.61 10.93 10.59 0 0 0
19/07/2017
10.61
 521,690 10.89 11.05 10.61 0 0 0
18/07/2017
10.89
 1,138,220 11.26 11.26 10.57 0 200 -0.0
17/07/2017
11.26
 845,980 11.82 11.82 11.22 0 0 0
14/07/2017
11.82
 398,640 11.94 12.07 11.80 0 0 0
13/07/2017
11.94
 691,760 11.88 11.96 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |