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

23.50
-0.05
(-0.21%)
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
(2026-02-11) 		-2.75 -10.46% 25,339,900 57,600 1.1
23.50
26.70
23.55
2 tháng
(2026-01-12) 		-3.60 -13.26% 62,734,700 -118,600 -3.8
23.50
28
23.55
3 tháng
(2025-12-15) 		-2.50 -9.60% 87,369,200 86,300 1.6
23.50
28
23.55
6 tháng
(2025-09-15) 		-7.36 -23.81% 174,689,600 -1,482,800 -44.5
23.50
30.91
23.55
12 tháng
(2025-03-18) 		-12.75 -35.13% 431,863,100 -1,546,407 -48.7
23.50
36.30
23.55
24 tháng
(2024-03-25) 		-12.78 -35.17% 944,183,000 393,995 41.9
23.50
47.41
23.55
36 tháng
(2023-03-29) 		-11.40 -32.62% 1,106,842,800 -504,479 -3.2
23.50
47.41
23.55
60 tháng
(2021-04-08) 		-36.07 -60.50% 1,419,662,800 1,687,919 128.1
23.50
62.37
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2014
9.05
 509,130 8.75 9.05 8.85 0 0 0
04/03/2014
8.75
 783,820 8.79 8.88 8.59 0 3,000 -0.1
03/03/2014
8.79
 1,009,000 9.35 9.35 8.79 0 0 0
28/02/2014
9.35
 820,710 9.38 9.41 9.12 0 40,000 -1.1
27/02/2014
9.38
 1,172,690 9.58 9.68 9.38 2,260 10 0.1
26/02/2014
9.58
 1,333,040 9.78 9.78 9.48 0 0 0
25/02/2014
9.78
 807,260 9.81 9.81 9.64 1,000 10 0.0
24/02/2014
9.81
 1,200,410 9.58 9.84 9.35 1,000 0 0.0
21/02/2014
9.58
 1,225,750 9.51 9.81 9.31 0 2,260 -0.1
20/02/2014
9.51
 1,580,880 10.17 10.17 9.48 0 0 0
19/02/2014
10.17
 403,620 10.04 10.30 9.97 0 1,000 -0.0
18/02/2014
10.04
 2,183,550 9.41 10.04 9.41 0 1,000 -0.0
17/02/2014
9.41
 648,360 9.45 9.51 9.35 4,760 0 0.1
14/02/2014
9.45
 603,130 9.48 9.54 9.41 0 0 0
13/02/2014
9.48
 548,110 9.48 9.64 9.41 0 0 0
12/02/2014
9.48
 491,300 9.41 9.71 9.45 30,000 0 0.9
11/02/2014
9.41
 1,177,350 9.45 9.91 9.41 10,000 4,760 0.2
10/02/2014
9.45
 457,650 9.31 9.51 9.25 0 0 0
07/02/2014
9.31
 612,460 9.31 9.51 9.25 0 0 0
06/02/2014
9.31
 578,880 9.45 9.51 9.28 40,100 70,100 -0.8
27/01/2014
9.45
 841,890 9.54 9.68 9.35 11,430 10,000 0.0
24/01/2014
9.54
 501,940 9.31 9.64 9.31 12,580 0 0.4
23/01/2014
9.31
 503,930 9.18 9.35 9.15 0 0 0
22/01/2014
9.18
 665,940 9.35 9.54 9.08 2,000 0 0.1
21/01/2014
9.35
 1,032,580 8.75 9.35 8.52 0 11,430 -0.3
20/01/2014
8.75
 1,163,350 8.49 8.75 8.29 0 12,580 -0.3
17/01/2014
8.49
 1,286,720 8.59 8.79 8.49 2,820 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |