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

23.50
-0.20
(-0.84%)
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
(2026-02-23) 		-2.90 -10.90% 24,513,700 4,400 -0.2
23.50
26.70
23.50
2 tháng
(2026-01-19) 		-4.15 -14.90% 56,077,800 -187,000 -5.5
23.50
27.85
23.50
3 tháng
(2025-12-18) 		-2.94 -11.03% 87,233,800 -58,500 -2.1
23.50
28
23.50
6 tháng
(2025-09-19) 		-6.62 -21.83% 171,101,300 -1,634,700 -48.7
23.50
30.32
23.50
12 tháng
(2025-03-24) 		-11.80 -33.24% 427,977,900 -1,511,907 -46.3
23.50
35.55
23.50
24 tháng
(2024-03-28) 		-12.91 -35.26% 944,731,300 393,895 43.0
23.50
47.41
23.50
36 tháng
(2023-04-03) 		-12.03 -33.67% 1,108,319,800 -556,679 -5.8
23.50
47.41
23.50
60 tháng
(2021-04-13) 		-36.02 -60.32% 1,422,941,100 1,637,619 127.0
23.50
62.37
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2017
12.33
 1,133,410 11.73 12.55 11.81 200 0 0.0
24/05/2017
11.73
 1,266,240 11.03 11.73 11.03 0 550 -0.0
23/05/2017
11.03
 665,130 11.03 11.25 10.99 0 0 0
22/05/2017
11.03
 1,519,910 11.32 11.66 10.99 3,800 0 0.1
19/05/2017
11.32
 1,162,390 11.03 11.40 11.04 5,000 200 0.1
18/05/2017
11.03
 930,290 11.16 11.51 11.03 180 120 0.0
17/05/2017
11.16
 1,587,100 10.84 11.21 10.75 0 250 -0.0
16/05/2017
10.84
 1,863,990 11.04 11.55 10.82 0 3,250 -0.1
15/05/2017
11.04
 1,942,330 10.69 11.19 10.88 1,090 0 0.0
12/05/2017
10.69
 2,514,050 10.02 10.71 10.06 0 500 -0.0
11/05/2017
10.02
 1,241,030 9.54 10.02 9.50 1,620 0 0.0
10/05/2017
9.54
 774,150 9.76 9.83 9.54 0 2,800 -0.1
09/05/2017
9.76
 1,140,740 9.63 9.98 9.59 0 3,220 -0.1
08/05/2017
9.63
 729,770 9.68 9.80 9.50 1,000 1,700 -0.0
05/05/2017
9.68
 990,700 9.68 9.87 9.61 100 0 0.0
04/05/2017
9.68
 810,040 9.39 9.68 9.26 0 0 0
03/05/2017
9.39
 734,270 9.31 9.54 9.24 0 0 0
28/04/2017
9.31
 1,515,320 8.81 9.31 8.72 0 1,100 -0.0
27/04/2017
8.81
 248,770 8.81 8.90 8.72 0 0 0
26/04/2017
8.81
 934,030 8.57 8.94 8.57 0 0 0
25/04/2017
8.57
 552,130 8.53 8.79 8.46 0 0 0
24/04/2017
8.53
 294,380 8.55 8.59 8.47 566,500 566,500 0
21/04/2017
8.55
 650,940 8.23 8.75 8.38 0 0 0
20/04/2017
8.23
 313,570 8.16 8.49 8.12 870 0 0.0
19/04/2017
8.16
 212,890 8.19 8.33 8.10 0 0 0
18/04/2017
8.19
 549,720 8.19 8.27 8.05 0 0 0
17/04/2017
8.19
 720,580 8.34 8.53 8.16 0 100 -0.0
14/04/2017
8.34
 647,620 8.59 8.72 8.33 0 770 -0.0
13/04/2017
8.59
 706,490 8.46 8.72 8.42 0 0 0
12/04/2017
8.46
 712,980 8.57 8.68 8.34 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |