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

26.70
0.20
(0.75%)
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) 		0.80 3.07% 34,136,000 -6,800 -0.4
26
28
26.50
2 tháng
(2025-12-01) 		-0.72 -2.63% 56,197,400 35,200 0.7
26
28
26.50
3 tháng
(2025-10-30) 		-1.16 -4.16% 86,053,100 -299,300 -9.0
26
28.45
26.50
6 tháng
(2025-08-01) 		-5.04 -15.83% 194,407,600 -1,650,300 -50.3
26
32.77
26.50
12 tháng
(2025-02-03) 		-10.61 -28.35% 448,095,000 -1,623,734 -51.6
24.80
37.93
26.50
24 tháng
(2024-02-15) 		-7.01 -20.72% 931,132,700 598,653 50.9
24.80
47.41
26.50
36 tháng
(2023-02-13) 		-6.72 -20.04% 1,077,407,300 -469,909 -1.4
24.80
47.41
26.50
60 tháng
(2021-02-23) 		-13.32 -33.19% 1,386,175,200 1,550,319 114.5
24.80
63.42
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
8.57
 495,570 8.53 8.83 8.53 1,200 0 0.0
10/04/2017
8.53
 743,830 8.85 8.94 8.49 1,100 0 0.0
07/04/2017
8.85
 669,650 8.83 9.05 8.75 100 0 0.0
05/04/2017
8.83
 1,219,510 8.66 9.18 8.68 0 0 0
04/04/2017
8.66
 1,020,910 8.10 8.66 8.23 0 500 -0.0
03/04/2017
8.10
 332,650 8.06 8.19 8.06 0 2,000 -0.0
31/03/2017
8.06
 399,880 8.19 8.23 8.06 0 0 0
30/03/2017
8.19
 415,520 8.10 8.19 8.05 0 0 0
29/03/2017
8.10
 452,730 8.12 8.34 8.05 0 0 0
28/03/2017
8.12
 544,970 7.99 8.23 7.97 0 0 0
27/03/2017
7.99
 640,610 7.78 8.12 7.82 0 0 0
24/03/2017
7.78
 623,970 7.75 7.90 7.71 0 0 0
23/03/2017
7.75
 796,750 7.92 8.05 7.71 0 0 0
22/03/2017
7.92
 468,360 8.12 8.16 7.92 110 0 0.0
21/03/2017
8.12
 473,200 8.19 8.23 8.10 0 0 0
20/03/2017
8.19
 809,640 8.29 8.34 8.10 0 0 0
17/03/2017
8.29
 447,910 8.12 8.38 8.18 0 110 -0.0
16/03/2017
8.12
 632,000 7.95 8.29 7.95 0 0 0
15/03/2017
7.95
 910,180 7.84 8.23 7.80 0 0 0
14/03/2017
7.84
 213,810 7.90 8.12 7.82 0 0 0
13/03/2017
7.90
 574,400 7.93 8.08 7.77 0 0 0
10/03/2017
7.93
 331,280 8.08 8.19 7.93 0 0 0
09/03/2017
8.08
 458,920 8.10 8.23 8.01 0 0 0
08/03/2017
8.10
 564,600 8.05 8.19 7.97 0 0 0
07/03/2017
8.05
 1,007,260 7.54 8.06 7.54 0 0 0
06/03/2017
7.54
 656,720 7.34 7.56 7.32 310 0 0.0
03/03/2017
7.34
 702,790 7.45 7.45 7.26 270 0 0.0
02/03/2017
7.45
 515,890 7.49 7.60 7.38 0 0 0
01/03/2017
7.49
 390,140 7.45 7.64 7.26 0 0 0
28/02/2017
7.45
 605,370 7.49 7.71 7.34 0 0 0
27/02/2017
7.49
 339,140 7.54 7.54 7.34 0 0 0
24/02/2017
7.54
 566,810 7.52 7.82 7.52 0 0 0
23/02/2017
7.52
 1,210,150 7.04 7.52 6.85 0 0 0
22/02/2017
7.04
 872,710 7.19 7.19 6.98 400 0 0.0
21/02/2017
7.19
 592,260 7.32 7.36 7.17 0 0 0
20/02/2017
7.32
 674,020 7.11 7.41 7.08 20 500 -0.0
17/02/2017
7.11
 1,296,360 6.67 7.13 6.63 0 0 0
16/02/2017
6.67
 849,790 6.80 6.89 6.56 0 0 0
15/02/2017
6.80
 612,250 6.52 6.89 6.52 0 500 -0.0
14/02/2017
6.52
 450,370 6.52 6.59 6.44 0 0 0
13/02/2017
6.52
 474,010 6.33 6.59 6.37 0 0 0
10/02/2017
6.33
 611,200 6.15 6.41 6.15 0 0 0
09/02/2017
6.15
 1,158,480 5.75 6.15 5.70 0 0 0
08/02/2017
5.75
 267,980 5.83 5.92 5.72 0 0 0
07/02/2017
5.83
 751,360 5.53 5.85 5.55 0 0 0
06/02/2017
5.53
 180,800 5.44 5.62 5.44 0 0 0
03/02/2017
5.44
 118,820 5.44 5.49 5.40 0 0 0
02/02/2017
5.44
 89,510 5.36 5.53 5.33 0 0 0
25/01/2017
5.36
 227,740 5.27 5.36 5.23 4,000 0 0.1
24/01/2017
5.27
 119,900 5.27 5.33 5.18 0 0 0
23/01/2017
5.27
 178,630 5.44 5.48 5.21 0 0 0
20/01/2017
5.44
 221,210 5.44 5.49 5.40 2,000 1,000 0.0
19/01/2017
5.44
 133,630 5.40 5.48 5.40 0 0 0
18/01/2017
5.40
 113,890 5.48 5.57 5.40 200 0 0.0
17/01/2017
5.48
 123,910 5.51 5.55 5.48 0 5,000 -0.1
16/01/2017
5.51
 163,330 5.53 5.61 5.51 0 0 0
13/01/2017
5.53
 98,970 5.53 5.59 5.48 0 0 0
12/01/2017
5.53
 177,020 5.55 5.62 5.53 500 0 0.0
11/01/2017
5.55
 417,600 5.48 5.74 5.46 500 0 0.0
10/01/2017
5.48
 100,730 5.44 5.51 5.40 0 0 0
09/01/2017
5.44
 195,950 5.57 5.59 5.40 0 100 -0.0
06/01/2017
5.57
 150,290 5.61 5.62 5.55 0 0 0
05/01/2017
5.61
 119,300 5.66 5.70 5.55 0 1,000 -0.0
04/01/2017
5.66
 232,410 5.48 5.77 5.48 4,500 0 0.1
03/01/2017
5.48
 81,410 5.40 5.48 5.40 0 60 -0.0
30/12/2016
5.40
 214,270 5.40 5.48 5.38 3,800 0 0.1
29/12/2016
5.40
 109,500 5.44 5.48 5.40 0 0 0
28/12/2016
5.44
 100,920 5.44 5.49 5.38 0 4,000 -0.1
27/12/2016
5.44
 125,860 5.38 5.48 5.38 0 0 0
26/12/2016
5.38
 95,090 5.42 5.51 5.35 0 0 0
23/12/2016
5.42
 198,160 5.74 5.74 5.42 0 0 0
22/12/2016
5.74
 163,910 5.89 5.89 5.66 300 0 0.0
21/12/2016
5.89
 296,510 5.87 5.92 5.66 500 0 0.0
20/12/2016
5.87
 573,080 5.70 5.98 5.74 7,000 1,400 0.1
19/12/2016
5.70
 822,120 5.33 5.70 5.40 2,500 0 0.0
16/12/2016
5.33
 314,490 4.99 5.33 5.07 0 0 0
15/12/2016
4.99
 105,620 5.14 5.14 4.99 0 0 0
14/12/2016
5.14
 266,460 4.86 5.14 4.86 0 10 -0.0
13/12/2016
4.86
 457,650 5.03 5.03 4.81 0 0 0
12/12/2016
5.03
 540,010 5.40 5.40 5.03 1,000 0 0.0
09/12/2016
5.40
 189,660 5.49 5.55 5.40 0 0 0
08/12/2016
5.49
 396,020 5.74 5.74 5.44 0 1,110 -0.0
07/12/2016
5.74
 108,420 5.74 5.74 5.64 100 0 0.0
06/12/2016
5.74
 130,930 5.90 5.90 5.70 0 0 0
05/12/2016
5.90
 89,110 5.90 6.00 5.77 0 0 0
02/12/2016
5.90
 165,830 5.70 6.02 5.70 1,000 0 0.0
01/12/2016
5.70
 80,290 5.81 5.85 5.70 0 0 0
30/11/2016
5.81
 181,180 5.85 5.92 5.68 500 2,700 -0.0
29/11/2016
5.85
 138,000 6.03 6.07 5.85 0 0 0
28/11/2016
6.03
 129,230 6.16 6.16 5.98 0 0 0
25/11/2016
6.16
 479,150 6.07 6.26 6.11 1,000 0 0.0
24/11/2016
6.07
 475,220 5.68 6.07 5.64 10 0 0.0
23/11/2016
5.68
 157,700 5.68 5.74 5.62 0 6,600 -0.1
22/11/2016
5.68
 334,440 5.81 5.81 5.59 0 3,100 -0.0
21/11/2016
5.81
 140,830 5.81 5.85 5.75 500 0 0.0
18/11/2016
5.81
 125,910 5.89 5.89 5.81 0 100 -0.0
17/11/2016
5.89
 131,300 5.89 5.92 5.85 0 0 0
16/11/2016
5.89
 147,080 5.85 5.94 5.83 0 0 0
15/11/2016
5.85
 384,680 5.81 5.92 5.81 0 0 0
14/11/2016
5.81
 211,990 6.00 6.00 5.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |