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)
17/11/2015
10.96
 358,990 11.03 11.20 10.96 0 0 0
16/11/2015
11.03
 411,500 11.26 11.26 11.03 0 0 0
13/11/2015
11.26
 502,000 11.26 11.39 11.20 10 3,510 -0.1
12/11/2015
11.26
 765,610 11.36 11.43 11.03 0 0 0
11/11/2015
11.36
 300,070 11.46 11.53 11.36 0 0 0
10/11/2015
11.46
 594,190 11.63 11.63 11.43 80 0 0.0
09/11/2015
11.63
 352,000 11.92 11.96 11.59 0 10 -0.0
06/11/2015
11.92
 767,190 11.66 11.99 11.73 550 0 0.0
05/11/2015
11.66
 499,530 11.46 11.79 11.43 60 0 0.0
04/11/2015
11.46
 532,860 11.59 11.69 11.46 3,760 0 0.1
03/11/2015
11.59
 401,640 11.53 11.59 11.46 0 0 0
02/11/2015
11.53
 431,510 11.69 11.79 11.53 850 0 0.0
30/10/2015
11.69
 247,060 11.86 11.89 11.69 0 0 0
29/10/2015
11.86
 428,860 11.66 11.89 11.73 0 4,450 -0.2
28/10/2015
11.66
 689,820 11.79 11.83 11.63 0 0 0
27/10/2015
11.79
 679,980 11.89 11.92 11.73 0 850 -0.0
26/10/2015
11.89
 1,162,690 12.06 12.16 11.86 0 0 0
23/10/2015
12.06
 491,050 12.06 12.22 12.02 0 0 0
22/10/2015
12.06
 424,830 11.92 12.19 11.86 0 0 0
21/10/2015
11.92
 760,190 12.06 12.16 11.89 0 0 0
20/10/2015
12.06
 691,360 12.29 12.32 12.06 0 0 0
19/10/2015
12.29
 673,410 12.26 12.39 12.26 0 0 0
16/10/2015
12.26
 1,030,770 12.39 12.45 12.22 0 0 0
15/10/2015
12.39
 530,250 12.32 12.45 12.36 0 0 0
14/10/2015
12.32
 528,790 12.42 12.55 12.32 0 0 0
13/10/2015
12.42
 765,740 12.26 12.49 12.29 0 0 0
12/10/2015
12.26
 1,129,400 12.39 12.49 12.19 0 0 0
09/10/2015
12.39
 995,810 12.59 12.69 12.39 0 0 0
08/10/2015
12.59
 737,560 12.52 12.75 12.52 0 0 0
07/10/2015
12.52
 1,557,610 12.95 12.95 12.49 0 0 0
06/10/2015
12.95
 1,740,130 12.69 13.51 12.95 0 0 0
05/10/2015
12.69
 2,139,880 12.09 12.72 12.39 2,260 0 0.1
02/10/2015
12.09
 469,080 11.92 12.19 11.89 0 0 0
01/10/2015
11.92
 617,460 12.16 12.19 11.92 0 0 0
30/09/2015
12.16
 470,860 12.16 12.32 12.16 0 0 0
29/09/2015
12.16
 857,120 12.36 12.36 12.06 1,000 2,260 -0.0
28/09/2015
12.36
 730,220 12.42 12.62 12.36 60 0 0.0
25/09/2015
12.42
 813,920 12.19 12.45 12.12 0 0 0
24/09/2015
12.19
 399,670 12.22 12.36 12.19 0 0 0
23/09/2015
12.22
 718,600 12.16 12.36 12.06 0 1,000 -0.0
22/09/2015
12.16
 384,810 12.22 12.29 12.09 0 0 0
21/09/2015
12.22
 931,690 11.92 12.42 11.92 0 60 -0.0
18/09/2015
11.92
 813,630 11.39 11.99 11.66 0 0 0
17/09/2015
11.39
 213,570 11.26 11.53 11.33 0 0 0
16/09/2015
11.26
 106,390 11.26 11.36 11.26 150 0 0.0
15/09/2015
11.26
 244,730 11.30 11.36 11.23 0 0 0
14/09/2015
11.30
 337,160 11.53 11.53 11.26 0 0 0
11/09/2015
11.53
 270,030 11.56 11.63 11.49 700 0 0.0
10/09/2015
11.56
 258,790 11.63 11.69 11.49 550 0 0.0
09/09/2015
11.63
 331,890 11.59 11.73 11.63 0 0 0
08/09/2015
11.59
 299,210 11.43 11.69 11.36 0 150 -0.0
07/09/2015
11.43
 176,500 11.59 11.69 11.43 0 700 -0.0
04/09/2015
11.59
 195,620 11.53 11.69 11.49 0 550 -0.0
03/09/2015
11.53
 620,540 11.86 11.86 11.53 0 0 0
01/09/2015
11.86
 441,610 11.92 11.99 11.76 0 0 0
31/08/2015
11.92
 595,320 12.02 12.06 11.79 970 0 0.0
28/08/2015
12.02
 846,400 11.63 12.12 11.63 0 0 0
27/08/2015
11.63
 746,430 11.46 11.73 11.49 0 0 0
26/08/2015
11.46
 946,480 11.06 11.59 11.06 200 0 0.0
25/08/2015
11.06
 1,253,140 11.53 11.73 11.00 0 970 -0.0
24/08/2015
11.53
 1,113,710 12.39 12.39 11.53 1,050 0 0.0
21/08/2015
12.39
 1,157,460 12.39 12.39 11.76 1,400 0 0.1
20/08/2015
12.39
 976,890 12.79 12.79 12.36 200 200 0
19/08/2015
12.79
 977,390 12.16 12.79 12.12 250 0 0.0
18/08/2015
12.16
 550,830 12.16 12.19 11.99 100 0 0.0
17/08/2015
12.16
 507,360 12.42 12.52 12.12 100 1,000 -0.0
14/08/2015
12.42
 646,030 12.42 12.45 12.22 0 0 0
13/08/2015
12.42
 876,550 12.59 12.69 12.32 0 1,000 -0.0
12/08/2015
12.59
 1,438,990 12.65 12.69 12.36 0 1,000 -0.0
11/08/2015
12.65
 1,057,470 12.89 13.15 12.42 1,490 100 0.1
10/08/2015
12.89
 1,041,790 12.09 12.89 12.26 0 0 0
07/08/2015
12.09
 633,500 12.12 12.29 11.99 6,010 0 0.2
06/08/2015
12.12
 716,280 12.36 12.36 12.12 0 0 0
05/08/2015
12.36
 880,270 12.09 12.42 12.19 0 0 0
04/08/2015
12.09
 1,615,570 12.39 12.39 11.96 0 0 0
03/08/2015
12.39
 2,254,900 13.32 13.32 12.39 53,120 57,500 -0.2
31/07/2015
13.32
 986,000 13.48 13.75 13.32 2,020 0 0.1
30/07/2015
13.48
 788,090 13.51 13.58 13.25 31,800 30,000 0.1
29/07/2015
13.51
 1,100,960 13.38 13.81 13.22 49,000 49,000 0
28/07/2015
13.38
 1,054,580 13.58 13.58 13.28 103,370 100,440 0.1
27/07/2015
13.58
 1,604,380 13.05 13.95 13.35 25,620 26,120 -0.0
24/07/2015
13.05
 2,289,950 12.22 13.05 12.22 4,910 3,500 0.0
23/07/2015
12.22
 984,980 12.19 12.39 12.19 0 0 0
22/07/2015
12.19
 970,280 12.02 12.19 11.89 100 0 0.0
21/07/2015
12.02
 579,510 12.06 12.16 11.89 0 0 0
20/07/2015
12.06
 969,700 12.02 12.09 11.76 0 0 0
17/07/2015
12.02
 284,300 12.16 12.16 12.02 0 0 0
16/07/2015
12.16
 716,310 11.89 12.16 11.83 0 10,880 -0.4
15/07/2015
11.89
 1,214,880 12.16 12.22 11.89 0 0 0
14/07/2015
12.16
 1,027,390 12.26 12.36 12.09 0 0 0
13/07/2015
12.26
 680,050 12.42 12.49 12.22 0 0 0
10/07/2015
12.42
 837,000 12.12 12.49 12.26 0 0 0
09/07/2015
12.12
 1,228,970 11.83 12.16 11.66 0 0 0
08/07/2015
11.83
 1,388,770 12.09 12.09 11.66 0 0 0
07/07/2015
12.09
 1,047,950 12.19 12.36 11.96 0 0 0
06/07/2015
12.19
 1,503,300 11.63 12.19 11.69 0 0 0
03/07/2015
11.63
 1,112,790 11.46 11.73 11.49 0 0 0
02/07/2015
11.46
 531,100 11.39 11.49 11.36 0 0 0
01/07/2015
11.39
 887,840 11.30 11.43 11.30 0 0 0
30/06/2015
11.30
 1,023,840 11.33 11.49 11.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |