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

16.50
-0.10
(-0.60%)
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
(2026-08-17) 		0.10 0.61% 15,258,100 -70,270 0
16.30
17.70
16.50
2 tháng
(2026-07-16) 		-3 -15.31% 40,170,100 -87,492 0
16.30
19.60
16.50
3 tháng
(2026-06-16) 		-3.65 -18.02% 60,257,900 -50,370 0
16.30
20.25
16.50
6 tháng
(2026-03-18) 		-5.29 -24.17% 118,333,400 -581,113 -0.5
16.30
23.01
16.50
12 tháng
(2025-09-19) 		-11.64 -41.23% 289,434,700 -2,215,813 -49.2
16.30
28.24
16.50
24 tháng
(2024-09-24) 		-21.74 -56.70% 780,178,200 -573,722 24.2
16.30
40.10
16.50
36 tháng
(2023-10-02) 		-14.90 -47.30% 1,152,008,200 -68,626 47.5
16.30
44.16
16.50
60 tháng
(2021-10-11) 		-19.47 -53.98% 1,494,337,100 1,212,316 142.4
16.30
46.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2017
8.96
 851,500 9.14 9.14 8.88 0 0 0
13/11/2017
9.14
 538,630 9.51 9.62 9.14 0 0 0
10/11/2017
9.51
 995,640 9.18 9.66 9.36 0 0 0
09/11/2017
9.18
 334,830 9.25 9.25 9.14 190 0 0.0
08/11/2017
9.25
 367,870 9.18 9.25 9.10 3,000 0 0.1
07/11/2017
9.18
 506,610 9.33 9.42 9.14 2,500 0 0.1
06/11/2017
9.33
 724,970 8.96 9.44 8.96 0 190 -0.0
03/11/2017
8.96
 829,880 8.51 9.01 8.40 0 3,000 -0.1
02/11/2017
8.51
 1,472,680 9.10 9.29 8.48 0 2,500 -0.1
01/11/2017
9.10
 798,690 9.62 9.81 9.10 8,130 0 0.2
31/10/2017
9.62
 443,750 9.84 9.92 9.44 3,000 0 0.1
30/10/2017
9.84
 371,230 10.03 10.07 9.84 2,510 0 0.1
27/10/2017
10.03
 204,040 10.05 10.10 9.97 0 0 0
26/10/2017
10.05
 480,570 10.12 10.20 9.97 2,000 0 0.1
25/10/2017
10.12
 225,580 10.12 10.25 10.07 100 0 0.0
24/10/2017
10.12
 274,270 10.12 10.25 10.07 0 200 -0.0
23/10/2017
10.12
 857,490 10.36 10.55 10.12 0 160 -0.0
20/10/2017
10.36
 546,640 10.03 10.36 9.84 100 3,150 -0.1
19/10/2017
10.03
 241,150 9.96 10.10 9.92 200 10 0.0
18/10/2017
9.96
 320,600 10.12 10.18 9.96 0 0 0
17/10/2017
10.12
 285,510 10.18 10.23 10.12 0 0 0
16/10/2017
10.18
 451,890 10.07 10.31 10.10 0 4,500 -0.1
13/10/2017
10.07
 515,200 9.88 10.09 9.81 0 8,000 -0.2
12/10/2017
9.88
 392,370 9.94 9.99 9.84 0 0 0
11/10/2017
9.94
 357,730 10.01 10.07 9.92 0 0 0
10/10/2017
10.01
 369,820 10.01 10.09 9.99 270 20 0.0
09/10/2017
10.01
 274,640 10.07 10.10 10.01 0 0 0
06/10/2017
10.07
 178,150 10.12 10.34 9.99 0 0 0
05/10/2017
10.12
 241,330 10.23 10.36 10.12 0 0 0
04/10/2017
10.23
 432,450 9.99 10.29 9.90 0 270 -0.0
03/10/2017
9.99
 335,110 10.07 10.14 9.86 0 0 0
02/10/2017
10.07
 300,540 9.99 10.14 9.92 0 0 0
29/09/2017
9.99
 621,230 9.99 9.99 9.81 0 0 0
28/09/2017
9.99
 1,073,150 10.21 10.25 9.96 150 0 0.0
27/09/2017
10.21
 1,245,020 10.47 10.51 10.21 70 0 0.0
26/09/2017
10.47
 575,050 10.55 10.64 10.44 100 0 0.0
25/09/2017
10.55
 453,320 10.68 10.68 10.55 0 150 -0.0
22/09/2017
10.68
 773,760 10.70 10.88 10.68 0 0 0
21/09/2017
10.70
 698,860 10.58 10.70 10.51 0 170 -0.0
20/09/2017
10.58
 605,260 10.75 10.84 10.58 300 0 0.0
19/09/2017
10.75
 685,530 10.58 10.88 10.66 50 0 0.0
18/09/2017
10.58
 3,381,770 11.21 11.21 10.44 360 0 0.0
15/09/2017
11.21
 803,410 11.07 11.29 11.03 160 300 -0.0
14/09/2017
11.07
 850,690 11.05 11.23 11.01 2,450 50 0.1
13/09/2017
11.05
 2,263,270 10.58 11.29 10.70 0 360 -0.0
12/09/2017
10.58
 366,440 10.46 10.58 10.40 0 0 0
11/09/2017
10.46
 472,980 10.60 10.62 10.44 0 0 0
08/09/2017
10.60
 311,910 10.64 10.71 10.60 900 0 0.0
07/09/2017
10.64
 406,950 10.58 10.70 10.55 30 0 0.0
06/09/2017
10.58
 383,930 10.64 10.77 10.55 0 1,690 -0.0
05/09/2017
10.64
 561,050 10.83 10.90 10.60 0 0 0
01/09/2017
10.83
 1,323,840 10.51 10.88 10.51 0 0 0
31/08/2017
10.51
 231,320 10.55 10.60 10.49 0 0 0
30/08/2017
10.55
 375,160 10.46 10.57 10.40 0 0 0
29/08/2017
10.46
 351,130 10.55 10.66 10.44 0 0 0
28/08/2017
10.55
 513,310 10.29 10.62 10.33 0 0 0
25/08/2017
10.29
 1,005,080 10.51 10.53 10.14 0 0 0
24/08/2017
10.51
 784,560 10.70 10.70 10.47 0 0 0
23/08/2017
10.70
 512,020 10.79 10.81 10.58 0 1,790 -0.1
22/08/2017
10.79
 693,560 10.88 11.10 10.75 0 40 -0.0
21/08/2017
10.88
 649,780 11.03 11.18 10.88 0 0 0
18/08/2017
11.03
 864,380 10.62 11.03 10.55 0 0 0
17/08/2017
10.62
 561,040 10.55 10.88 10.49 0 0 0
16/08/2017
10.55
 196,400 10.58 10.60 10.49 0 0 0
15/08/2017
10.58
 194,330 10.66 10.73 10.53 0 0 0
14/08/2017
10.66
 341,470 10.47 10.66 10.47 0 0 0
11/08/2017
10.47
 212,620 10.55 10.66 10.44 37,030 0 1.1
10/08/2017
10.55
 484,530 10.36 10.55 10.25 0 0 0
09/08/2017
10.36
 1,082,810 10.70 10.70 10.18 0 0 0
08/08/2017
10.70
 652,900 10.95 10.95 10.62 30 0 0.0
07/08/2017
10.95
 515,270 11.29 11.40 10.95 30 0 0.0
04/08/2017
11.29
 636,870 11.25 11.36 11.10 0 0 0
03/08/2017
11.25
 993,500 11.03 11.42 10.99 30 0 0.0
02/08/2017
11.03
 636,030 10.88 11.03 10.71 0 0 0
01/08/2017
10.88
 577,920 10.99 11.18 10.81 200 0 0.0
31/07/2017
10.99
 941,180 10.55 11.03 10.62 1,500 0 0.0
28/07/2017
10.55
 452,620 10.47 10.64 10.40 0 30 -0.0
27/07/2017
10.47
 659,320 10.68 10.73 10.47 0 0 0
26/07/2017
10.68
 846,960 10.03 10.68 10.05 0 0 0
25/07/2017
10.03
 425,330 10.03 10.14 9.96 0 130 -0.0
24/07/2017
10.03
 357,160 10.21 10.21 9.96 0 0 0
21/07/2017
10.21
 1,129,790 9.99 10.40 10.14 0 0 0
20/07/2017
9.99
 714,370 9.70 9.99 9.68 0 0 0
19/07/2017
9.70
 521,690 9.96 10.10 9.70 0 0 0
18/07/2017
9.96
 1,138,220 10.29 10.29 9.66 0 200 -0.0
17/07/2017
10.29
 845,980 10.81 10.81 10.25 0 0 0
14/07/2017
10.81
 398,640 10.92 11.03 10.79 0 0 0
13/07/2017
10.92
 691,760 10.86 10.94 10.66 0 0 0
12/07/2017
10.86
 829,150 11.10 11.29 10.73 0 0 0
11/07/2017
11.10
 371,810 11.14 11.21 10.73 100 3,000 -0.1
10/07/2017
11.14
 636,280 11.03 11.29 10.97 0 300 -0.0
07/07/2017
11.03
 771,320 11.36 11.38 11.03 0 200 -0.0
06/07/2017
11.36
 647,180 11.36 11.47 11.27 0 0 0
05/07/2017
11.36
 715,800 11.40 11.58 11.25 0 0 0
04/07/2017
11.40
 523,130 10.84 11.40 10.81 200 0 0.0
03/07/2017
10.84
 686,130 11.03 11.07 10.81 1,000 0 0.0
30/06/2017
11.03
 927,850 11.10 11.40 11.03 0 0 0
29/06/2017
11.10
 1,729,300 11.38 11.40 10.99 0 1,000 -0.0
28/06/2017
11.38
 1,063,380 11.77 11.77 11.32 0 0 0
27/06/2017
11.77
 1,041,100 11.86 11.88 11.51 100 870 -0.0

Chính sách bảo mật | Điều khoản sử dụng |