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)
16/01/2014
8.59
 1,110,630 8.55 8.59 8.36 20 2,000 -0.1
15/01/2014
8.55
 1,387,200 8.45 8.72 8.39 0 0 0
14/01/2014
8.45
 988,880 8.52 8.79 8.32 0 0 0
13/01/2014
8.52
 853,910 8.03 8.55 8.03 100 2,580 -0.1
10/01/2014
8.03
 1,355,910 7.96 8.36 8.03 40 0 0.0
09/01/2014
7.96
 1,215,920 7.46 7.96 7.46 100 0 0.0
08/01/2014
7.46
 1,014,330 7.53 7.56 7.36 0 0 0
07/01/2014
7.53
 1,205,810 7.56 7.73 7.50 0 0 0
06/01/2014
7.56
 972,560 7.10 7.56 7.17 0 300 -0.0
03/01/2014
7.10
 1,133,700 6.70 7.10 6.70 0 200 -0.0
02/01/2014
6.70
 910,460 6.80 6.94 6.70 0 0 0
31/12/2013
6.80
 953,880 6.41 6.84 6.41 0 0 0
30/12/2013
6.41
 299,500 6.57 6.57 6.34 0 0 0
27/12/2013
6.57
 550,320 6.57 6.64 6.54 0 0 0
26/12/2013
6.57
 889,610 6.41 6.61 6.41 0 0 0
25/12/2013
6.41
 298,740 6.37 6.44 6.37 0 0 0
24/12/2013
6.37
 288,710 6.47 6.54 6.34 0 0 0
23/12/2013
6.47
 373,570 6.47 6.54 6.44 0 0 0
20/12/2013
6.47
 374,310 6.54 6.61 6.47 0 0 0
19/12/2013
6.54
 461,270 6.47 6.57 6.47 0 0 0
18/12/2013
6.47
 424,330 6.37 6.54 6.41 0 0 0
17/12/2013
6.37
 257,190 6.34 6.41 6.34 0 0 0
16/12/2013
6.34
 384,500 6.37 6.41 6.31 0 0 0
13/12/2013
6.37
 395,220 6.31 6.47 6.31 0 0 0
12/12/2013
6.31
 637,120 6.41 6.41 6.21 0 0 0
11/12/2013
6.41
 2,051,270 6.67 6.67 6.37 0 0 0
10/12/2013
6.67
 507,110 6.61 6.74 6.57 10,000 0 0.2
09/12/2013
6.61
 827,870 6.70 6.80 6.54 1,090 0 0.0
06/12/2013
6.70
 894,280 6.61 6.84 6.67 0 0 0
05/12/2013
6.61
 532,200 6.70 6.74 6.57 0 0 0
04/12/2013
6.70
 639,840 6.47 6.80 6.44 0 10,000 -0.2
03/12/2013
6.47
 1,041,210 6.14 6.54 6.14 0 1,090 -0.0
02/12/2013
6.14
 450,050 6.14 6.21 6.08 0 0 0
29/11/2013
6.14
 484,760 6.18 6.24 6.11 0 0 0
28/11/2013
6.18
 458,630 6.21 6.34 6.14 0 0 0
27/11/2013
6.21
 664,300 6.24 6.28 6.14 0 0 0
26/11/2013
6.24
 342,520 6.24 6.31 6.18 0 0 0
25/11/2013
6.24
 749,810 6.14 6.34 6.14 0 0 0
22/11/2013
6.14
 819,720 6.08 6.18 5.98 0 0 0
21/11/2013
6.08
 1,518,720 6.31 6.37 6.04 7,840 0 0.1
20/11/2013
6.31
 1,012,570 6.28 6.31 6.11 0 0 0
19/11/2013
6.28
 953,800 6.21 6.37 6.18 0 0 0
18/11/2013
6.21
 844,080 6.04 6.24 6.08 0 0 0
15/11/2013
6.04
 1,286,440 5.88 6.08 5.88 30 7,340 -0.1
14/11/2013
5.88
 517,780 5.81 5.88 5.78 0 500 -0.0
13/11/2013
5.81
 701,560 5.78 5.88 5.75 0 0 0
12/11/2013
5.78
 1,520,300 5.65 5.94 5.61 21,810 0 0.4
11/11/2013
5.65
 512,960 5.55 5.65 5.58 0 0 0
08/11/2013
5.55
 329,410 5.52 5.65 5.52 23,140 0 0.4
07/11/2013
5.52
 797,970 5.65 5.65 5.52 0 30 -0.0
06/11/2013
5.65
 520,170 5.68 5.71 5.61 100 21,810 -0.4
05/11/2013
5.68
 509,830 5.61 5.71 5.61 0 0 0
04/11/2013
5.61
 671,340 5.52 5.68 5.45 30 23,140 -0.4
01/11/2013
5.52
 603,180 5.48 5.52 5.42 0 0 0
31/10/2013
5.48
 360,060 5.55 5.58 5.48 0 100 -0.0
30/10/2013
5.55
 499,230 5.52 5.65 5.52 0 0 0
29/10/2013
5.52
 787,360 5.42 5.58 5.42 18,350 10 0.3
28/10/2013
5.42
 1,071,020 5.58 5.68 5.42 25,590 0 0.4
25/10/2013
5.58
 884,920 5.71 5.78 5.55 0 0 0
24/10/2013
5.71
 859,590 5.81 5.88 5.68 1,200 10 0.0
23/10/2013
5.81
 951,000 5.81 5.88 5.78 18,000 18,350 -0.0
22/10/2013
5.81
 895,210 5.78 5.81 5.68 0 7,970 -0.1
21/10/2013
5.78
 1,780,170 6.01 6.11 5.71 10,000 0 0.2
18/10/2013
6.01
 924,620 5.88 6.01 5.81 2,500 570 0.0
17/10/2013
5.88
 1,265,070 5.85 6.04 5.88 0 2,090 -0.0
16/10/2013
5.85
 722,430 5.85 5.88 5.71 0 5,660 -0.1
15/10/2013
5.85
 686,810 5.78 5.88 5.78 10,960 38,500 -0.5
14/10/2013
5.78
 848,020 5.81 5.88 5.75 0 2,500 -0.0
11/10/2013
5.81
 2,031,460 5.52 5.88 5.58 0 0 0
10/10/2013
5.52
 555,960 5.58 5.61 5.48 0 0 0
09/10/2013
5.58
 847,690 5.48 5.71 5.42 570 10,960 -0.2
08/10/2013
5.48
 636,250 5.55 5.55 5.42 0 0 0
07/10/2013
5.55
 871,780 5.61 5.68 5.52 10,000 0 0.2
04/10/2013
5.61
 706,990 5.42 5.61 5.35 47,090 0 0.8
03/10/2013
5.42
 555,800 5.45 5.45 5.32 15,000 0 0.2
02/10/2013
5.45
 685,780 5.32 5.52 5.35 32,000 0 0.5
01/10/2013
5.32
 937,440 5.32 5.55 5.32 30,000 10,000 0.3
30/09/2013
5.32
 1,175,820 4.99 5.32 5.05 25,750 47,090 -0.3
27/09/2013
4.99
 921,770 4.95 5.12 4.99 1,380 15,000 -0.2
26/09/2013
4.95
 368,930 4.92 5.02 4.89 0 32,000 -0.5
25/09/2013
4.92
 625,320 4.95 5.02 4.89 0 30,000 -0.5
24/09/2013
4.95
 443,720 4.95 5.12 4.95 1,500 22,500 -0.3
23/09/2013
4.95
 733,000 4.66 4.95 4.69 78,820 4,630 1.1
20/09/2013
4.66
 176,120 4.72 4.76 4.66 0 0 0
19/09/2013
4.72
 276,950 4.62 4.79 4.66 0 0 0
18/09/2013
4.62
 230,490 4.69 4.72 4.62 500 1,500 -0.0
17/09/2013
4.69
 177,250 4.72 4.72 4.66 0 100 -0.0
16/09/2013
4.72
 458,020 4.59 4.72 4.56 0 78,720 -1.1
13/09/2013
4.59
 346,280 4.59 4.62 4.56 0 0 0
12/09/2013
4.59
 175,980 4.62 4.66 4.59 0 0 0
11/09/2013
4.62
 352,390 4.62 4.76 4.59 40,500 0 0.6
10/09/2013
4.62
 290,600 4.46 4.69 4.43 54,650 500 0.8
09/09/2013
4.46
 543,050 4.62 4.62 4.36 0 0 0
06/09/2013
4.62
 211,780 4.66 4.66 4.59 110 0 0.0
05/09/2013
4.66
 340,110 4.66 4.69 4.59 0 10,100 -0.1
04/09/2013
4.66
 515,130 4.79 4.82 4.66 0 0 0
03/09/2013
4.79
 252,440 4.79 4.85 4.76 0 0 0
30/08/2013
4.79
 415,990 4.79 4.82 4.66 0 11,540 -0.2
29/08/2013
4.79
 384,230 4.72 4.89 4.62 10,000 68,300 -0.8
28/08/2013
4.72
 1,917,920 5.05 5.05 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |