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)
03/12/2015
11.16
 352,740 11.31 11.31 11.16 0 0 0
02/12/2015
11.31
 354,820 11.34 11.45 11.27 0 0 0
01/12/2015
11.34
 517,740 11.13 11.38 11.09 0 0 0
30/11/2015
11.13
 499,610 11.13 11.13 10.94 0 0 0
27/11/2015
11.13
 1,056,160 11.38 11.49 11.09 0 0 0
26/11/2015
11.38
 858,000 11.74 11.74 11.38 100 0 0.0
25/11/2015
11.74
 568,230 11.92 11.92 11.70 0 0 0
24/11/2015
11.92
 433,780 12.10 12.14 11.85 0 0 0
23/11/2015
12.10
 272,720 12.14 12.18 12.07 0 0 0
20/11/2015
12.14
 262,030 12.18 12.28 12.14 0 100 -0.0
19/11/2015
12.18
 448,730 12.14 12.39 12.14 3,510 0 0.1
18/11/2015
12.14
 317,040 11.99 12.21 11.99 0 0 0
17/11/2015
11.99
 358,990 12.07 12.25 11.99 0 0 0
16/11/2015
12.07
 411,500 12.32 12.32 12.07 0 0 0
13/11/2015
12.32
 502,000 12.32 12.47 12.25 10 3,510 -0.1
12/11/2015
12.32
 765,610 12.43 12.50 12.07 0 0 0
11/11/2015
12.43
 300,070 12.54 12.61 12.43 0 0 0
10/11/2015
12.54
 594,190 12.72 12.72 12.50 80 0 0.0
09/11/2015
12.72
 352,000 13.05 13.08 12.68 0 10 -0.0
06/11/2015
13.05
 767,190 12.76 13.12 12.83 550 0 0.0
05/11/2015
12.76
 499,530 12.54 12.90 12.50 60 0 0.0
04/11/2015
12.54
 532,860 12.68 12.79 12.54 3,760 0 0.1
03/11/2015
12.68
 401,640 12.61 12.68 12.54 0 0 0
02/11/2015
12.61
 431,510 12.79 12.90 12.61 850 0 0.0
30/10/2015
12.79
 247,060 12.97 13.01 12.79 0 0 0
29/10/2015
12.97
 428,860 12.76 13.01 12.83 0 4,450 -0.2
28/10/2015
12.76
 689,820 12.90 12.94 12.72 0 0 0
27/10/2015
12.90
 679,980 13.01 13.05 12.83 0 850 -0.0
26/10/2015
13.01
 1,162,690 13.19 13.30 12.97 0 0 0
23/10/2015
13.19
 491,050 13.19 13.37 13.15 0 0 0
22/10/2015
13.19
 424,830 13.05 13.34 12.97 0 0 0
21/10/2015
13.05
 760,190 13.19 13.30 13.01 0 0 0
20/10/2015
13.19
 691,360 13.44 13.48 13.19 0 0 0
19/10/2015
13.44
 673,410 13.41 13.55 13.41 0 0 0
16/10/2015
13.41
 1,030,770 13.55 13.63 13.37 0 0 0
15/10/2015
13.55
 530,250 13.48 13.63 13.52 0 0 0
14/10/2015
13.48
 528,790 13.59 13.73 13.48 0 0 0
13/10/2015
13.59
 765,740 13.41 13.66 13.44 0 0 0
12/10/2015
13.41
 1,129,400 13.55 13.66 13.34 0 0 0
09/10/2015
13.55
 995,810 13.77 13.88 13.55 0 0 0
08/10/2015
13.77
 737,560 13.70 13.95 13.70 0 0 0
07/10/2015
13.70
 1,557,610 14.17 14.17 13.66 0 0 0
06/10/2015
14.17
 1,740,130 13.88 14.79 14.17 0 0 0
05/10/2015
13.88
 2,139,880 13.23 13.92 13.55 2,260 0 0.1
02/10/2015
13.23
 469,080 13.05 13.34 13.01 0 0 0
01/10/2015
13.05
 617,460 13.30 13.34 13.05 0 0 0
30/09/2015
13.30
 470,860 13.30 13.48 13.30 0 0 0
29/09/2015
13.30
 857,120 13.52 13.52 13.19 1,000 2,260 -0.0
28/09/2015
13.52
 730,220 13.59 13.81 13.52 60 0 0.0
25/09/2015
13.59
 813,920 13.34 13.63 13.26 0 0 0
24/09/2015
13.34
 399,670 13.37 13.52 13.34 0 0 0
23/09/2015
13.37
 718,600 13.30 13.52 13.19 0 1,000 -0.0
22/09/2015
13.30
 384,810 13.37 13.44 13.23 0 0 0
21/09/2015
13.37
 931,690 13.05 13.59 13.05 0 60 -0.0
18/09/2015
13.05
 813,630 12.47 13.12 12.76 0 0 0
17/09/2015
12.47
 213,570 12.32 12.61 12.39 0 0 0
16/09/2015
12.32
 106,390 12.32 12.43 12.32 150 0 0.0
15/09/2015
12.32
 244,730 12.36 12.43 12.28 0 0 0
14/09/2015
12.36
 337,160 12.61 12.61 12.32 0 0 0
11/09/2015
12.61
 270,030 12.65 12.72 12.57 700 0 0.0
10/09/2015
12.65
 258,790 12.72 12.79 12.57 550 0 0.0
09/09/2015
12.72
 331,890 12.68 12.83 12.72 0 0 0
08/09/2015
12.68
 299,210 12.50 12.79 12.43 0 150 -0.0
07/09/2015
12.50
 176,500 12.68 12.79 12.50 0 700 -0.0
04/09/2015
12.68
 195,620 12.61 12.79 12.57 0 550 -0.0
03/09/2015
12.61
 620,540 12.97 12.97 12.61 0 0 0
01/09/2015
12.97
 441,610 13.05 13.12 12.86 0 0 0
31/08/2015
13.05
 595,320 13.15 13.19 12.90 970 0 0.0
28/08/2015
13.15
 846,400 12.72 13.26 12.72 0 0 0
27/08/2015
12.72
 746,430 12.54 12.83 12.57 0 0 0
26/08/2015
12.54
 946,480 12.10 12.68 12.10 200 0 0.0
25/08/2015
12.10
 1,253,140 12.61 12.83 12.03 0 970 -0.0
24/08/2015
12.61
 1,113,710 13.55 13.55 12.61 1,050 0 0.0
21/08/2015
13.55
 1,157,460 13.55 13.55 12.86 1,400 0 0.1
20/08/2015
13.55
 976,890 13.99 13.99 13.52 200 200 0
19/08/2015
13.99
 977,390 13.30 13.99 13.26 250 0 0.0
18/08/2015
13.30
 550,830 13.30 13.34 13.12 100 0 0.0
17/08/2015
13.30
 507,360 13.59 13.70 13.26 100 1,000 -0.0
14/08/2015
13.59
 646,030 13.59 13.63 13.37 0 0 0
13/08/2015
13.59
 876,550 13.77 13.88 13.48 0 1,000 -0.0
12/08/2015
13.77
 1,438,990 13.84 13.88 13.52 0 1,000 -0.0
11/08/2015
13.84
 1,057,470 14.10 14.39 13.59 1,490 100 0.1
10/08/2015
14.10
 1,041,790 13.23 14.10 13.41 0 0 0
07/08/2015
13.23
 633,500 13.26 13.44 13.12 6,010 0 0.2
06/08/2015
13.26
 716,280 13.52 13.52 13.26 0 0 0
05/08/2015
13.52
 880,270 13.23 13.59 13.34 0 0 0
04/08/2015
13.23
 1,615,570 13.55 13.55 13.08 0 0 0
03/08/2015
13.55
 2,254,900 14.57 14.57 13.55 53,120 57,500 -0.2
31/07/2015
14.57
 986,000 14.75 15.04 14.57 2,020 0 0.1
30/07/2015
14.75
 788,090 14.79 14.86 14.50 31,800 30,000 0.1
29/07/2015
14.79
 1,100,960 14.64 15.11 14.46 49,000 49,000 0
28/07/2015
14.64
 1,054,580 14.86 14.86 14.53 103,370 100,440 0.1
27/07/2015
14.86
 1,604,380 14.28 15.26 14.60 25,620 26,120 -0.0
24/07/2015
14.28
 2,289,950 13.37 14.28 13.37 4,910 3,500 0.0
23/07/2015
13.37
 984,980 13.34 13.55 13.34 0 0 0
22/07/2015
13.34
 970,280 13.15 13.34 13.01 100 0 0.0
21/07/2015
13.15
 579,510 13.19 13.30 13.01 0 0 0
20/07/2015
13.19
 969,700 13.15 13.23 12.86 0 0 0
17/07/2015
13.15
 284,300 13.30 13.30 13.15 0 0 0
16/07/2015
13.30
 716,310 13.01 13.30 12.94 0 10,880 -0.4

Chính sách bảo mật | Điều khoản sử dụng |