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

16.50
-0.20
(-1.20%)
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
(2026-06-30) 		-3.50 -17.41% 25,555,200 309,545 0
16.30
20.25
16.70
2 tháng
(2026-06-01) 		-4.25 -20.38% 41,584,900 -44,265 0
16.30
20.85
16.70
3 tháng
(2026-05-04) 		-4.83 -22.53% 56,462,000 -87,965 0
16.30
21.47
16.70
6 tháng
(2026-02-02) 		-9.30 -35.90% 133,920,300 -343,466 -3.7
16.30
25.94
16.70
12 tháng
(2025-08-04) 		-13.06 -44.04% 330,058,000 -1,991,166 -54.1
16.30
30.53
16.70
24 tháng
(2024-08-09) 		-21.90 -56.88% 808,748,200 -231,175 24.1
16.30
40.35
16.70
36 tháng
(2023-08-15) 		-16.35 -49.63% 1,145,771,700 -155,379 26.6
16.30
44.16
16.70
60 tháng
(2021-08-25) 		-24.45 -59.56% 1,489,286,800 1,678,763 150.1
16.30
46.49
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
26.83
 1,329,200 27.01 27.01 26.46 0 0 0
08/10/2025
26.78
 1,240,500 26.87 26.92 26.37 200 7,600 -0.2
07/10/2025
26.69
 1,023,200 27.06 27.06 26.69 21,900 23,600 -0.1
06/10/2025
27.06
 1,271,000 26.97 27.19 26.78 0 131,700 -3.9
03/10/2025
27.01
 1,234,100 27.10 27.10 26.51 63,400 11,900 1.5
02/10/2025
27.10
 1,323,200 27.10 27.19 26.74 52,400 27,600 0.7
01/10/2025
27.10
 1,187,500 27.10 27.24 26.87 200 68,000 -2.0
30/09/2025
27.01
 1,883,000 27.24 27.42 26.69 100 170,300 -5.0
29/09/2025
27.42
 1,462,400 27.47 27.65 27.19 30,300 138,500 -3.2
26/09/2025
27.65
 1,356,000 27.70 27.79 27.47 300 89,700 -2.7
25/09/2025
27.79
 1,485,400 27.79 27.83 27.51 43,600 21,300 0.7
24/09/2025
27.79
 2,232,000 27.70 27.79 27.42 161,300 86,500 2.2
23/09/2025
27.65
 1,100,100 27.47 27.74 27.29 0 207,900 -6.3
22/09/2025
27.61
 1,324,200 27.88 28.15 27.61 37,900 58,600 -0.6
19/09/2025
28.24
 1,049,600 28.24 28.43 27.97 20,900 51,800 -1.0
18/09/2025
28.43
 1,291,500 28.61 28.61 28.11 0 141,900 -4.4
17/09/2025
28.66
 1,689,800 28.66 28.66 28.02 4,900 27,800 -0.7
16/09/2025
28.66
 2,030,200 28.70 28.79 28.29 5,700 23,000 -0.5
15/09/2025
28.79
 2,402,700 27.65 28.79 27.51 289,500 7,700 8.6
12/09/2025
27.51
 1,749,600 27.42 27.51 27.24 15,500 0 0.5
11/09/2025
27.42
 1,869,400 27.38 27.42 26.97 5,100 5,200 -0.0
10/09/2025
27.42
 1,496,300 27.47 27.65 27.19 13,900 4,800 0.3
09/09/2025
27.51
 1,827,100 27.42 27.56 27.10 0 39,300 -1.2
08/09/2025
27.33
 1,793,900 27.88 28.11 27.33 400 300 0.0
05/09/2025
28.06
 2,347,200 27.79 28.34 27.70 5,400 75,300 -2.1
04/09/2025
27.79
 1,610,800 27.29 28.06 27.29 84,500 33,700 1.5
03/09/2025
27.47
 1,920,800 27.42 27.51 27.24 14,400 5,400 0.3
29/08/2025
27.42
 2,411,100 27.33 27.56 27.10 1,100 2,700 -0.0
28/08/2025
27.47
 2,126,600 27.61 27.74 27.19 22,700 0 0
27/08/2025
27.51
 2,131,800 27.56 27.61 27.19 20,500 20,100 0.0
26/08/2025
27.47
 1,802,800 27.70 27.70 27.06 0 1,600 -0.0
25/08/2025
27.42
 916,600 27.74 27.74 27.24 0 9,200 -0.3
22/08/2025
27.42
 2,157,400 26.51 27.93 26.51 20,600 88,500 -2.0
21/08/2025
27.15
 2,119,100 27.65 27.79 27.15 200 0 0.0
20/08/2025
27.79
 1,572,200 28.38 28.70 27.42 8,100 0 0.2
19/08/2025
28.61
 3,293,700 28.98 28.98 28.06 96,800 0 3.0
18/08/2025
28.75
 1,323,400 28.79 28.93 28.52 0 8,300 -0.3
15/08/2025
28.79
 2,026,800 29.48 29.48 28.79 300 30,400 -1.0
14/08/2025
29.48
 1,666,700 29.75 29.84 29.34 11,800 96,000 -2.7
13/08/2025
29.84
 2,452,100 29.89 30.03 29.43 8,600 27,800 -0.6
12/08/2025
29.80
 2,508,200 30.35 30.35 29.75 2,000 53,100 -1.7
11/08/2025
30.30
 2,660,600 30.30 30.62 29.84 129,500 30,900 3.3
08/08/2025
30.16
 2,295,000 30.44 30.67 29.80 12,200 52,300 -1.3
07/08/2025
30.53
 3,488,100 30.26 30.99 30.12 56,700 84,900 -0.9
06/08/2025
29.94
 2,654,800 29.57 30.39 29.34 57,300 98,800 -1.4
05/08/2025
29.66
 3,304,200 29.62 29.66 28.79 56,200 108,200 -1.7
04/08/2025
29.66
 1,978,300 29.43 29.75 29.16 21,000 6,100 0.5
01/08/2025
29.66
 2,124,300 29.98 29.98 29.30 27,300 2,000 0.8
31/07/2025
29.94
 1,905,300 30.16 30.35 29.48 0 5,100 -0.2
30/07/2025
29.98
 2,948,000 28.66 29.98 27.97 800 45,800 -1.4
29/07/2025
28.24
 3,323,000 30.26 30.35 28.24 1,600 46,600 -1.5
28/07/2025
30.16
 3,065,000 29.52 30.16 29.52 800 0 0.0
25/07/2025
29.71
 2,845,400 29.43 29.75 29.43 45,600 0 1.5
24/07/2025
29.43
 2,004,100 29.52 29.75 29.11 0 2,500 -0.1
23/07/2025
29.43
 2,322,300 29.43 29.71 29.20 0 100 -0.0
22/07/2025
29.43
 2,400,100 28.84 29.43 28.79 0 900 -0.0
21/07/2025
29.34
 1,308,300 29.89 29.98 29.20 2,100 10,700 -0.3
18/07/2025
29.71
 4,133,700 29.07 29.75 28.84 400 17,500 -0.5
17/07/2025
29.07
 2,598,900 28.79 29.20 28.66 7,700 19,400 -0.4
16/07/2025
28.79
 1,596,900 28.70 28.79 28.56 63,400 8,000 1.7
15/07/2025
28.75
 1,888,900 28.70 28.79 28.61 28,200 0 0.9
14/07/2025
28.66
 1,469,200 28.84 28.88 28.47 10,800 4,400 0.2
11/07/2025
28.84
 2,187,400 28.93 29.02 28.38 18,400 74,200 0
10/07/2025
28.93
 1,811,800 28.79 29.07 28.56 1,837 10,800 0
09/07/2025
29.07
 3,082,200 29.25 29.34 28.52 83,500 7,700 0
08/07/2025
29.07
 2,470,800 29.25 29.34 28.79 0 31,500 -1.0
07/07/2025
28.43
 1,947,300 28.52 28.75 28.15 107,200 25,900 2.5
04/07/2025
28.34
 2,132,600 28.98 28.98 27.88 6,800 64,400 -1.8
03/07/2025
29.25
 5,729,700 29.71 29.80 28.06 32,700 8,000 0.8
02/07/2025
30.16
 4,033,100 29.43 30.76 29.43 4,500 103,800 -3.3
01/07/2025
29.39
 2,617,200 28.93 29.52 28.84 14,300 4,600 0.3
30/06/2025
28.98
 2,207,300 28.98 29.16 28.70 4,500 32,600 -0.9
27/06/2025
28.75
 2,903,700 28.24 28.98 27.93 19,100 4,800 0.4
26/06/2025
28.24
 1,771,700 28.34 28.43 28.02 4,600 14,200 -0.3
25/06/2025
28.34
 2,536,100 28.15 28.38 28.06 9,000 1,900 0.2
24/06/2025
28.15
 3,346,600 27.70 28.52 27.65 3,000 17,400 -0.4
23/06/2025
27.61
 1,699,400 27.65 27.88 27.06 100 2,800 -0.1
20/06/2025
27.88
 3,649,700 26.51 28.06 26.51 400 2,800 -0.1
19/06/2025
26.51
 1,529,800 26.60 26.65 26.14 100 3,300 -0.1
18/06/2025
26.69
 1,527,500 26.74 26.78 26.33 0 1,700 -0.0
17/06/2025
26.69
 2,563,300 26.55 26.87 26.42 0 0 0
16/06/2025
26.46
 1,737,300 26.19 26.46 26.14 0 1,700 -0.0
13/06/2025
26.33
 1,385,800 26.74 26.74 26.05 0 0 0
12/06/2025
26.92
 1,804,900 26.23 27.01 26.23 0 0 0
11/06/2025
26.42
 1,257,900 26.33 26.74 26.10 0 0 0
10/06/2025
26.65
 1,478,400 26.87 26.97 26.51 0 0 0
09/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/06/2025
26.92
 1,125,600 27.33 27.38 26.65 0 0 0
06/06/2025
27.42
 1,552,800 27.55 27.59 27.17 1,100 0 0.0
05/06/2025
27.55
 2,160,100 27.75 27.75 27.21 3,800 0 0.1
04/06/2025
27.75
 2,502,700 27.71 27.92 27.38 55,100 4,900 1.7
03/06/2025
27.71
 2,011,600 27.51 27.84 27.42 165,600 0 5.5
02/06/2025
27.51
 2,466,400 27.92 28.00 26.92 14,200 13,600 0.0
30/05/2025
27.92
 1,940,700 28.67 28.71 27.88 8,500 63,600 -1.9
29/05/2025
28.71
 2,568,000 29.29 29.29 28.21 2,200 154,200 -5.2
28/05/2025
28.75
 4,191,000 29.00 29.13 28.09 11,200 2,200 0.3
27/05/2025
28.75
 4,423,400 28.75 28.75 28.17 11,100 23,100 -0.4
26/05/2025
26.88
 3,908,200 25.14 26.88 24.76 215,800 7,400 6.4
23/05/2025
25.14
 1,843,400 24.97 25.22 24.72 35,100 1,700 1.0
22/05/2025
25.05
 1,185,400 25.01 25.30 24.89 23,100 2,700 0
21/05/2025
25.30
 1,551,700 25.30 25.39 24.80 48,300 900 1.4

Chính sách bảo mật | Điều khoản sử dụng |