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
(2025-11-04) 		-0.25 -0.89% 28,947,400 -78,800 -2.5
27.60
29
27.95
2 tháng
(2025-10-06) 		-1.80 -6.08% 56,267,300 -1,083,100 -31.7
27.60
29.60
27.95
3 tháng
(2025-09-05) 		-2.90 -9.45% 90,402,500 -1,589,700 -47.0
27.60
31.50
27.95
6 tháng
(2025-06-09) 		-1.65 -5.60% 233,294,100 -1,801,563 -55.2
27.60
33.40
27.95
12 tháng
(2024-12-09) 		-15.53 -35.84% 460,727,100 -1,309,175 -36.7
25.27
43.42
27.95
24 tháng
(2023-12-15) 		-6.08 -17.95% 901,477,200 548,453 49.7
25.27
48.32
27.95
36 tháng
(2022-12-20) 		-10.31 -27.06% 1,043,364,900 -482,715 -0.1
25.27
48.32
27.95
60 tháng
(2020-12-30) 		-0.98 -3.42% 1,347,223,020 696,339 55.4
25.27
64.64
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
37.00
 1,620,100 36.96 37.05 36.69 55,001 38,300 0.7
18/02/2025
37.00
 1,728,600 37.09 37.09 36.60 0 10,200 -0.4
17/02/2025
37.13
 1,434,400 37.27 37.31 36.82 0 12,200 -0.5
14/02/2025
37.13
 1,713,700 36.96 37.54 36.60 62,100 100 2.6
13/02/2025
36.91
 1,741,100 36.91 37.09 36.28 0 5,200 -0.2
12/02/2025
37.00
 1,805,700 37.54 37.67 36.78 37,800 300 1.5
11/02/2025
37.63
 1,625,200 37.09 37.63 36.60 300 19,100 -0.8
10/02/2025
37.63
 2,367,900 38.53 38.53 36.82 5,300 15,100 -0.4
07/02/2025
38.66
 1,700,800 38.66 38.84 38.35 114,400 4,101 4.8
06/02/2025
38.66
 1,847,500 38.75 38.75 38.08 15,500 16,100 -0.0
05/02/2025
38.62
 2,074,500 38.26 38.62 37.81 6,358 85,500 -3.3
04/02/2025
38.21
 1,428,700 38.21 38.30 37.76 2,400 1,700 0.0
03/02/2025
38.12
 1,095,500 38.08 38.26 37.76 16,100 147,300 -5.5
24/01/2025
38.08
 822,100 38.17 38.30 37.99 0 400 -0.0
23/01/2025
38.17
 1,038,700 37.72 38.21 37.58 13,100 3,000 0.4
22/01/2025
37.72
 1,301,900 38.17 38.17 37.67 0 2,900 -0.1
21/01/2025
38.17
 1,323,700 38.30 38.35 37.90 0 19,500 -0.8
20/01/2025
38.26
 1,251,300 38.48 38.62 37.99 0 400 -0.0
17/01/2025
38.53
 1,113,300 38.35 38.62 37.81 117,400 3,200 4.9
16/01/2025
38.26
 1,289,200 38.08 38.39 37.85 17,200 400 0.7
15/01/2025
37.90
 1,360,100 38.80 38.89 37.90 200 4,000 -0.2
14/01/2025
38.98
 1,480,700 39.34 39.38 38.26 3,800 20,500 -0.7
13/01/2025
39.34
 1,470,100 39.65 39.83 38.71 2,900 82,600 -3.5
10/01/2025
40.32
 1,213,200 40.64 40.95 40.05 100 22,000 -1.0
09/01/2025
40.95
 1,250,600 41.22 41.31 40.55 20,100 7,300 0.6
08/01/2025
41.22
 1,339,900 41.22 41.22 40.46 3,800 1,800 0.1
07/01/2025
41.22
 2,043,100 41.49 41.49 40.41 370,100 2,000 16.9
06/01/2025
41.49
 2,092,000 42.52 42.84 40.01 13,800 17,702 -0.2
03/01/2025
42.66
 1,789,600 42.93 43.06 42.30 90,500 16,912 3.5
02/01/2025
42.97
 1,292,400 42.97 43.11 42.39 0 10,100 -0.5
31/12/2024
42.97
 1,416,400 42.88 42.97 42.61 0 36,500 -1.7
30/12/2024
42.97
 1,531,100 43.38 43.42 42.79 1,000 6,800 -0.3
27/12/2024
43.42
 3,028,700 43.42 43.74 43.06 0 7,500 -0.4
26/12/2024
43.29
 2,180,200 43.11 43.33 42.75 45,000 223,200 -8.6
25/12/2024
43.24
 4,263,400 43.15 43.51 42.84 0 128,900 -6.2
24/12/2024
43.02
 2,310,800 43.20 43.24 42.70 0 61,200 -2.9
23/12/2024
43.24
 2,630,500 43.42 43.42 42.84 28,100 37,600 -0.5
20/12/2024
43.15
 3,737,500 42.30 43.33 42.21 356,000 4,200 16.8
19/12/2024
42.30
 2,684,100 41.94 42.70 41.80 135,500 6,800 6.0
18/12/2024
42.21
 2,580,200 42.25 42.30 41.80 60,600 6,100 2.5
17/12/2024
42.21
 2,766,400 42.03 42.25 41.67 43,500 79,327 -1.7
16/12/2024
42.21
 1,829,600 42.61 42.75 41.94 8,400 14,400 -0.3
13/12/2024
42.61
 1,573,200 42.57 42.93 42.43 29,200 37,500 -0.4
12/12/2024
43.02
 2,997,100 42.30 43.24 42.30 58,800 25,000 1.6
11/12/2024
42.66
 2,292,200 43.20 43.24 42.52 103,000 93,700 0.4
10/12/2024
43.20
 2,212,500 43.29 43.33 42.93 0 126,300 -6.1
09/12/2024
43.33
 2,586,000 43.47 43.60 43.02 100 50,300 -2.4
06/12/2024
43.47
 2,632,300 43.78 43.78 43.29 13,200 63,900 -2.5
05/12/2024
43.65
 3,299,200 42.93 43.74 42.48 158,400 36,600 5.9
04/12/2024
42.93
 2,236,600 43.06 43.33 42.48 2,500 125,900 -5.9
03/12/2024
43.33
 2,524,300 43.38 43.42 43.02 6,500 77,000 -3.4
02/12/2024
43.33
 2,061,300 43.65 43.92 42.97 0 86,117 -4.2
29/11/2024
43.47
 5,850,100 42.25 44.50 42.25 9,688 126,500 -5.7
28/11/2024
42.25
 1,867,500 42.21 42.43 41.94 500 53,600 -2.5
27/11/2024
42.21
 2,019,500 42.52 42.57 41.85 1,300 5,700 -0.2
26/11/2024
42.48
 3,449,800 42.61 43.20 42.21 10,400 5,500 0.2
25/11/2024
42.48
 3,568,000 41.49 42.61 41.40 706,800 4,000 33.0
22/11/2024
41.49
 1,906,800 41.49 41.76 41.27 600 0 0.0
21/11/2024
41.54
 2,189,800 41.04 41.63 41.04 55,606 0 2.6
20/11/2024
40.95
 2,285,100 40.95 41.22 40.14 8,900 13,400 -0.2
19/11/2024
40.95
 1,483,500 41.76 41.76 40.95 78,200 3,111 3.5
18/11/2024
41.76
 1,338,800 41.67 41.94 40.95 0 0 0
15/11/2024
41.76
 1,411,100 41.94 42.03 40.86 64,700 15,300 2.3
14/11/2024
42.12
 2,194,400 41.85 42.34 41.76 11,300 0 0.5
13/11/2024
41.76
 1,139,600 41.94 41.94 41.45 61,100 800 2.8
12/11/2024
42.03
 1,428,900 42.57 42.57 41.80 19,100 29,000 -0.5
11/11/2024
42.43
 2,480,700 42.03 42.52 42.03 144,100 700 6.8
08/11/2024
42.03
 2,151,400 41.67 42.21 41.45 124,800 0 5.8
07/11/2024
41.49
 1,229,800 41.58 41.67 41.36 132,700 0 6.1
06/11/2024
41.31
 1,680,400 40.55 41.31 40.28 0 0 0
05/11/2024
40.46
 807,300 40.46 40.59 40.23 0 200 -0.0
04/11/2024
40.59
 1,020,600 40.59 40.64 40.10 100 300 -0.0
01/11/2024
40.59
 1,377,600 40.77 40.82 40.23 0 0 0
31/10/2024
40.77
 1,342,200 40.86 40.86 40.55 0 6,400 -0.3
30/10/2024
40.77
 1,117,300 40.77 40.86 40.32 108,300 39,900 3.1
29/10/2024
40.77
 1,701,200 40.64 40.77 40.41 4,600 6,000 -0.1
28/10/2024
40.55
 924,800 40.50 40.68 40.32 0 6,900 -0.3
25/10/2024
40.50
 1,099,900 40.82 40.86 40.10 0 8,700 -0.4
24/10/2024
40.82
 866,200 41.00 41.49 40.77 1,300 8,800 -0.3
23/10/2024
41.27
 1,243,900 41.00 41.27 40.73 0 21,500 -1.0
22/10/2024
41.18
 1,470,200 41.45 41.45 40.50 16,500 3,600 0.6
21/10/2024
41.45
 1,026,300 41.76 41.76 41.18 0 1,100 -0.1
18/10/2024
41.63
 1,887,000 41.40 41.89 41.40 23,100 2,300 1.0
17/10/2024
41.36
 903,300 41.85 41.94 41.31 0 9,500 -0.4
16/10/2024
41.85
 1,237,200 41.89 41.94 41.22 11,800 16,400 -0.2
15/10/2024
41.89
 1,479,300 42.03 42.25 41.58 0 11,100 -0.5
14/10/2024
41.98
 1,275,600 41.89 42.16 41.63 0 12,900 -0.6
11/10/2024
42.03
 1,677,400 42.03 42.30 41.71 6,200 15,900 -0.5
10/10/2024
42.03
 1,062,200 42.16 42.16 41.67 4,200 1,200 0.1
09/10/2024
42.03
 1,499,900 41.63 42.03 41.40 12,400 0 0.6
08/10/2024
41.40
 1,277,700 41.36 41.45 40.82 200 10,500 -0.5
07/10/2024
41.40
 1,179,000 41.40 41.67 41.04 0 19,500 -0.9
04/10/2024
41.31
 1,269,900 42.12 42.16 41.31 300 26,200 -1.2
03/10/2024
42.21
 1,842,900 43.11 43.20 42.12 200 79,900 -3.8
02/10/2024
43.11
 1,825,600 43.65 43.65 42.61 2,600 178,700 -8.4
01/10/2024
43.87
 2,396,400 43.83 44.14 43.56 300 98,500 -4.8
30/09/2024
43.83
 2,781,700 43.38 43.83 43.20 207,700 2,000 10.0
27/09/2024
43.42
 2,763,700 43.38 43.60 43.06 214,300 34,300 8.7
26/09/2024
43.38
 5,456,600 42.12 43.47 41.71 377,900 4,600 17.7
25/09/2024
42.07
 1,987,800 41.94 42.34 41.76 8,600 16,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |