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
(2026-08-12) 		0.15 0.90% 16,470,600 -131,870 0
16.30
17.70
16.60
2 tháng
(2026-07-13) 		-3.25 -16.21% 42,651,000 -111,795 0
16.30
20.05
16.60
3 tháng
(2026-06-15) 		-3.45 -17.04% 60,373,000 -48,770 0
16.30
20.25
16.60
6 tháng
(2026-03-16) 		-5.09 -23.26% 119,712,200 -621,013 -1.6
16.30
23.01
16.60
12 tháng
(2025-09-16) 		-11.86 -41.37% 293,677,700 -2,389,113 -54.9
16.30
28.66
16.60
24 tháng
(2024-09-23) 		-21.49 -56.13% 780,398,700 -576,022 23.7
16.30
40.10
16.60
36 tháng
(2023-09-27) 		-15.26 -47.60% 1,152,545,800 -59,626 47.5
16.30
44.16
16.60
60 tháng
(2021-10-07) 		-19.44 -53.64% 1,494,304,100 1,311,716 148.1
16.30
46.49
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
26.51
 2,011,800 26.46 26.51 26.05 34,200 105,600 -2.1
17/11/2025
26.46
 1,390,100 26.51 26.83 26.23 500 105,700 -3.1
14/11/2025
26.42
 2,473,500 25.78 26.51 25.78 74,700 24,800 1.4
13/11/2025
25.82
 2,150,000 25.09 25.82 25.09 169,500 9,500 4.5
12/11/2025
25.23
 1,875,100 25.23 25.27 24.86 37,100 27,800 0.3
11/11/2025
25.23
 1,399,000 25.23 25.32 24.86 39,000 85,600 -1.3
10/11/2025
25.23
 915,000 25.50 25.50 25 0 112,600 -3.1
07/11/2025
25.50
 1,048,900 25.73 26.05 25.18 0 80,700 -2.3
06/11/2025
25.73
 1,388,300 25.50 25.91 25.46 74,000 13,800 1.7
05/11/2025
25.69
 1,338,100 25.59 25.73 25.41 218,600 14,600 5.7
04/11/2025
25.64
 1,186,500 25.91 25.91 25.14 16,500 46,600 -0.8
03/11/2025
25.59
 541,600 26.42 26.65 25.59 500 111,900 -3.2
31/10/2025
26.33
 1,259,200 25.96 26.55 25.91 33,300 27,700 0.2
30/10/2025
26.05
 1,845,200 26.05 26.37 25.73 13,900 176,200 -4.6
29/10/2025
26.19
 776,900 26.33 26.33 25.91 1,500 1,900 -0.0
28/10/2025
26.19
 1,787,300 26.19 26.19 25.59 24,600 202,000 -5.0
27/10/2025
26.19
 1,825,400 26.60 26.65 25.91 5,200 211,800 -5.9
24/10/2025
25.55
 1,456,100 25.46 25.55 25.09 0 11,100 -0.3
23/10/2025
25.55
 1,676,400 25.55 25.73 25.23 44,100 2,500 1.2
22/10/2025
25.59
 629,400 25.55 25.59 25.09 4,600 11,400 -0.2
21/10/2025
25.55
 1,712,800 25.55 25.59 24.63 144,000 0 3.9
20/10/2025
25.59
 775,900 26.33 26.33 25.32 1,400 7,300 -0.2
17/10/2025
26.33
 1,532,900 26.33 26.42 26.01 16,800 75,300 -1.7
16/10/2025
26.33
 264,700 26.51 26.51 26.28 0 8,600 -0.2
15/10/2025
26.51
 1,864,800 26.46 26.55 25.96 0 107,800 -3.1
14/10/2025
26.46
 1,516,500 26.51 26.65 26.23 0 18,000 -0.5
13/10/2025
26.65
 1,454,000 26.65 26.69 26.23 0 0 0
10/10/2025
26.65
 1,536,900 26.83 26.92 26.46 100 180,000 -5.2
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

Chính sách bảo mật | Điều khoản sử dụng |