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

26.50
-0.30
(-1.12%)
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)
11/11/2014
12.29
 1,004,820 12.46 12.53 12.25 0 0 0
10/11/2014
12.46
 2,047,470 12.25 12.70 12.25 0 0 0
07/11/2014
12.25
 526,680 12.25 12.29 12.01 0 0 0
06/11/2014
12.25
 387,440 12.25 12.42 12.15 0 0 0
05/11/2014
12.25
 994,210 12.25 12.35 11.43 0 0 0
04/11/2014
12.25
 2,372,730 11.81 12.39 11.77 0 0 0
03/11/2014
11.81
 683,710 11.70 11.88 11.70 0 0 0
31/10/2014
11.70
 673,020 11.46 11.74 11.36 0 0 0
30/10/2014
11.46
 620,040 11.57 11.70 11.36 0 0 0
29/10/2014
11.57
 309,270 11.43 11.64 11.43 0 0 0
28/10/2014
11.43
 241,780 11.29 11.43 11.19 0 0 0
27/10/2014
11.29
 379,780 11.57 11.57 11.29 0 0 0
24/10/2014
11.57
 226,170 11.50 11.60 11.36 0 0 0
23/10/2014
11.50
 509,400 11.77 11.81 11.50 0 0 0
22/10/2014
11.77
 353,880 11.64 11.84 11.64 0 0 0
21/10/2014
11.64
 344,520 11.60 11.64 11.53 0 0 0
20/10/2014
11.60
 441,740 11.60 11.74 11.57 10 0 0.0
17/10/2014
11.60
 334,700 11.40 11.60 11.26 0 0 0
16/10/2014
11.40
 935,730 11.91 11.94 11.09 0 0 0
15/10/2014
11.91
 556,470 11.88 12.01 11.74 0 0 0
14/10/2014
11.88
 471,030 12.18 12.29 11.88 0 0 0
13/10/2014
12.18
 305,470 12.22 12.22 12.05 0 0 0
10/10/2014
12.22
 384,620 12.39 12.42 12.22 0 0 0
09/10/2014
12.39
 506,300 12.39 12.59 12.39 0 0 0
08/10/2014
12.39
 528,790 12.59 12.63 12.35 0 0 0
07/10/2014
12.59
 837,350 12.29 12.66 12.29 0 0 0
06/10/2014
12.29
 725,510 12.29 12.42 12.18 0 0 0
03/10/2014
12.29
 683,520 12.29 12.42 12.08 0 0 0
02/10/2014
12.29
 678,090 12.01 12.49 12.05 0 0 0
01/10/2014
12.01
 477,060 11.84 12.11 11.88 0 0 0
30/09/2014
11.84
 558,140 11.84 11.98 11.64 860 0 0.0
29/09/2014
11.84
 471,480 11.91 12.01 11.74 400 0 0.0
26/09/2014
11.91
 757,390 12.11 12.32 11.91 0 0 0
25/09/2014
12.11
 989,460 11.46 12.11 11.46 0 0 0
24/09/2014
11.46
 1,148,600 11.29 11.60 11.12 10 0 0.0
23/09/2014
11.29
 1,116,950 11.67 11.74 11.29 0 0 0
22/09/2014
11.67
 754,770 11.74 12.08 11.67 0 1,260 -0.0
19/09/2014
11.74
 804,270 11.81 12.05 11.57 0 0 0
18/09/2014
11.81
 1,490,950 12.59 12.66 11.81 0 10 -0.0
17/09/2014
12.59
 1,210,170 12.66 13.07 12.56 0 0 0
16/09/2014
12.66
 1,155,140 12.66 12.66 12.18 27,000 27,000 0
15/09/2014
12.66
 1,757,230 12.73 12.94 12.59 0 0 0
12/09/2014
12.73
 929,330 12.70 13.07 12.70 0 0 0
11/09/2014
12.70
 1,296,480 12.18 13.00 12.29 0 0 0
10/09/2014
12.18
 1,565,550 12.29 12.32 11.46 0 0 0
09/09/2014
12.29
 2,432,320 13.18 13.21 12.29 0 0 0
08/09/2014
13.18
 1,242,350 12.87 13.52 12.83 0 0 0
05/09/2014
12.87
 881,290 12.05 12.87 12.05 0 0 0
04/09/2014
12.05
 1,219,450 11.70 12.15 11.60 0 0 0
03/09/2014
11.70
 1,085,670 11.67 11.98 11.50 0 0 0
29/08/2014
11.67
 1,108,390 11.81 11.88 11.46 0 0 0
28/08/2014
11.81
 646,400 11.50 11.84 11.50 0 0 0
27/08/2014
11.50
 1,056,680 11.29 11.64 11.19 0 0 0
26/08/2014
11.29
 1,803,090 11.05 11.53 10.92 0 0 0
25/08/2014
11.05
 602,610 10.88 11.16 10.88 0 0 0
22/08/2014
10.88
 1,133,830 10.61 11.09 10.85 0 0 0
21/08/2014
10.61
 4,554,830 9.92 10.61 9.89 0 0 0
20/08/2014
9.92
 722,740 9.86 9.92 9.75 0 0 0
19/08/2014
9.86
 996,800 9.92 9.99 9.82 0 0 0
18/08/2014
9.92
 1,963,410 9.65 9.99 9.75 0 0 0
15/08/2014
9.65
 839,340 9.48 9.65 9.45 0 0 0
14/08/2014
9.48
 1,007,530 9.38 9.58 9.45 0 0 0
13/08/2014
9.38
 461,150 9.31 9.41 9.27 0 0 0
12/08/2014
9.31
 249,540 9.38 9.38 9.31 0 0 0
11/08/2014
9.38
 299,720 9.24 9.38 9.21 0 0 0
08/08/2014
9.24
 631,130 9.38 9.38 9.24 0 0 0
07/08/2014
9.38
 219,070 9.24 9.38 9.21 0 0 0
06/08/2014
9.24
 407,880 9.38 9.45 9.24 0 0 0
05/08/2014
9.38
 751,230 9.14 9.41 9.21 0 0 0
04/08/2014
9.14
 189,420 9.07 9.14 9.00 0 0 0
01/08/2014
9.07
 680,170 9.21 9.21 8.97 0 0 0
31/07/2014
9.21
 566,910 9.00 9.24 9.00 0 0 0
30/07/2014
9.00
 397,790 9.07 9.14 8.97 0 0 0
29/07/2014
9.07
 319,270 9.03 9.07 8.93 0 0 0
28/07/2014
9.03
 900,940 9.38 9.38 9.03 0 0 0
25/07/2014
9.38
 710,060 9.48 9.62 9.38 30 0 0.0
24/07/2014
9.48
 349,880 9.41 9.55 9.38 0 0 0
23/07/2014
9.41
 382,310 9.51 9.55 9.41 800 0 0.0
22/07/2014
9.51
 227,240 9.58 9.58 9.48 0 0 0
21/07/2014
9.58
 551,620 9.55 9.69 9.51 0 30 -0.0
18/07/2014
9.55
 552,330 9.48 9.58 9.45 0 0 0
17/07/2014
9.48
 426,640 9.58 9.58 9.45 0 0 0
16/07/2014
9.58
 1,036,580 9.62 9.75 9.55 0 800 -0.0
15/07/2014
9.62
 622,160 9.65 9.75 9.58 0 0 0
14/07/2014
9.65
 632,900 9.41 9.65 9.34 0 0 0
11/07/2014
9.41
 405,740 9.41 9.45 9.27 2,070 0 0.1
10/07/2014
9.41
 1,357,960 9.62 9.62 9.34 0 0 0
09/07/2014
9.62
 342,230 9.65 9.72 9.62 0 0 0
08/07/2014
9.65
 799,860 9.72 9.79 9.55 0 0 0
07/07/2014
9.72
 635,350 9.75 9.89 9.72 0 2,070 -0.1
04/07/2014
9.75
 886,050 9.82 9.86 9.75 0 0 0
03/07/2014
9.82
 837,840 9.62 9.89 9.62 0 0 0
02/07/2014
9.62
 359,930 9.55 9.72 9.55 70 0 0.0
01/07/2014
9.55
 1,166,620 9.41 9.69 9.45 0 0 0
30/06/2014
9.41
 417,550 9.38 9.48 9.38 0 0 0
27/06/2014
9.38
 380,300 9.45 9.45 9.34 0 0 0
26/06/2014
9.45
 634,790 9.45 9.55 9.34 0 70 -0.0
25/06/2014
9.45
 1,042,460 9.31 9.55 9.38 0 0 0
24/06/2014
9.31
 591,890 9.34 9.34 9.21 0 0 0
23/06/2014
9.34
 587,660 9.24 9.41 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |