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

20.15
-0.05
(-0.25%)
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
(2026-05-20) 		-1.13 -5.31% 18,440,800 -285,942 0
20.15
21.35
20.15
2 tháng
(2026-04-20) 		-1.79 -8.12% 29,828,800 -396,442 0
20.15
22.08
20.15
3 tháng
(2026-03-23) 		-0.71 -3.41% 56,771,100 -502,643 0
20.15
23.01
20.15
6 tháng
(2025-12-22) 		-4.48 -18.15% 146,071,600 -629,243 -3.9
20.15
26.08
20.15
12 tháng
(2025-06-24) 		-7.95 -28.25% 374,085,300 -2,342,206 -56.7
20.15
30.53
20.15
24 tháng
(2024-07-01) 		-20.43 -50.29% 861,457,800 -237,152 37.7
20.15
44.16
20.15
36 tháng
(2023-07-05) 		-16.32 -44.69% 1,135,579,500 -1,126,856 -8.9
20.15
44.16
20.15
60 tháng
(2021-07-15) 		-29.06 -58.99% 1,470,044,100 1,256,776 138.9
20.15
49.26
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2014
6.95
 1,014,330 7.01 7.05 6.86 0 0 0
07/01/2014
7.01
 1,205,810 7.05 7.20 6.98 0 0 0
06/01/2014
7.05
 972,560 6.61 7.05 6.68 0 300 -0.0
03/01/2014
6.61
 1,133,700 6.25 6.61 6.25 0 200 -0.0
02/01/2014
6.25
 910,460 6.34 6.46 6.25 0 0 0
31/12/2013
6.34
 953,880 5.97 6.37 5.97 0 0 0
30/12/2013
5.97
 299,500 6.12 6.12 5.91 0 0 0
27/12/2013
6.12
 550,320 6.12 6.18 6.09 0 0 0
26/12/2013
6.12
 889,610 5.97 6.15 5.97 0 0 0
25/12/2013
5.97
 298,740 5.94 6.00 5.94 0 0 0
24/12/2013
5.94
 288,710 6.03 6.09 5.91 0 0 0
23/12/2013
6.03
 373,570 6.03 6.09 6.00 0 0 0
20/12/2013
6.03
 374,310 6.09 6.15 6.03 0 0 0
19/12/2013
6.09
 461,270 6.03 6.12 6.03 0 0 0
18/12/2013
6.03
 424,330 5.94 6.09 5.97 0 0 0
17/12/2013
5.94
 257,190 5.91 5.97 5.91 0 0 0
16/12/2013
5.91
 384,500 5.94 5.97 5.88 0 0 0
13/12/2013
5.94
 395,220 5.88 6.03 5.88 0 0 0
12/12/2013
5.88
 637,120 5.97 5.97 5.78 0 0 0
11/12/2013
5.97
 2,051,270 6.21 6.21 5.94 0 0 0
10/12/2013
6.21
 507,110 6.15 6.28 6.12 10,000 0 0.2
09/12/2013
6.15
 827,870 6.25 6.34 6.09 1,090 0 0.0
06/12/2013
6.25
 894,280 6.15 6.37 6.21 0 0 0
05/12/2013
6.15
 532,200 6.25 6.28 6.12 0 0 0
04/12/2013
6.25
 639,840 6.03 6.34 6.00 0 10,000 -0.2
03/12/2013
6.03
 1,041,210 5.72 6.09 5.72 0 1,090 -0.0
02/12/2013
5.72
 450,050 5.72 5.78 5.66 0 0 0
29/11/2013
5.72
 484,760 5.75 5.81 5.69 0 0 0
28/11/2013
5.75
 458,630 5.78 5.91 5.72 0 0 0
27/11/2013
5.78
 664,300 5.81 5.85 5.72 0 0 0
26/11/2013
5.81
 342,520 5.81 5.88 5.75 0 0 0
25/11/2013
5.81
 749,810 5.72 5.91 5.72 0 0 0
22/11/2013
5.72
 819,720 5.66 5.75 5.57 0 0 0
21/11/2013
5.66
 1,518,720 5.88 5.94 5.63 7,840 0 0.1
20/11/2013
5.88
 1,012,570 5.85 5.88 5.69 0 0 0
19/11/2013
5.85
 953,800 5.78 5.94 5.75 0 0 0
18/11/2013
5.78
 844,080 5.63 5.81 5.66 0 0 0
15/11/2013
5.63
 1,286,440 5.48 5.66 5.48 30 7,340 -0.1
14/11/2013
5.48
 517,780 5.42 5.48 5.38 0 500 -0.0
13/11/2013
5.42
 701,560 5.38 5.48 5.35 0 0 0
12/11/2013
5.38
 1,520,300 5.26 5.54 5.23 21,810 0 0.4
11/11/2013
5.26
 512,960 5.17 5.26 5.20 0 0 0
08/11/2013
5.17
 329,410 5.14 5.26 5.14 23,140 0 0.4
07/11/2013
5.14
 797,970 5.26 5.26 5.14 0 30 -0.0
06/11/2013
5.26
 520,170 5.29 5.32 5.23 100 21,810 -0.4
05/11/2013
5.29
 509,830 5.23 5.32 5.23 0 0 0
04/11/2013
5.23
 671,340 5.14 5.29 5.08 30 23,140 -0.4
01/11/2013
5.14
 603,180 5.11 5.14 5.05 0 0 0
31/10/2013
5.11
 360,060 5.17 5.20 5.11 0 100 -0.0
30/10/2013
5.17
 499,230 5.14 5.26 5.14 0 0 0
29/10/2013
5.14
 787,360 5.05 5.20 5.05 18,350 10 0.3
28/10/2013
5.05
 1,071,020 5.20 5.29 5.05 25,590 0 0.4
25/10/2013
5.20
 884,920 5.32 5.38 5.17 0 0 0
24/10/2013
5.32
 859,590 5.42 5.48 5.29 1,200 10 0.0
23/10/2013
5.42
 951,000 5.42 5.48 5.38 18,000 18,350 -0.0
22/10/2013
5.42
 895,210 5.38 5.42 5.29 0 7,970 -0.1
21/10/2013
5.38
 1,780,170 5.60 5.69 5.32 10,000 0 0.2
18/10/2013
5.60
 924,620 5.48 5.60 5.42 2,500 570 0.0
17/10/2013
5.48
 1,265,070 5.45 5.63 5.48 0 2,090 -0.0
16/10/2013
5.45
 722,430 5.45 5.48 5.32 0 5,660 -0.1
15/10/2013
5.45
 686,810 5.38 5.48 5.38 10,960 38,500 -0.5
14/10/2013
5.38
 848,020 5.42 5.48 5.35 0 2,500 -0.0
11/10/2013
5.42
 2,031,460 5.14 5.48 5.20 0 0 0
10/10/2013
5.14
 555,960 5.20 5.23 5.11 0 0 0
09/10/2013
5.20
 847,690 5.11 5.32 5.05 570 10,960 -0.2
08/10/2013
5.11
 636,250 5.17 5.17 5.05 0 0 0
07/10/2013
5.17
 871,780 5.23 5.29 5.14 10,000 0 0.2
04/10/2013
5.23
 706,990 5.05 5.23 4.98 47,090 0 0.8
03/10/2013
5.05
 555,800 5.08 5.08 4.95 15,000 0 0.2
02/10/2013
5.08
 685,780 4.95 5.14 4.98 32,000 0 0.5
01/10/2013
4.95
 937,440 4.95 5.17 4.95 30,000 10,000 0.3
30/09/2013
4.95
 1,175,820 4.65 4.95 4.71 25,750 47,090 -0.3
27/09/2013
4.65
 921,770 4.62 4.77 4.65 1,380 15,000 -0.2
26/09/2013
4.62
 368,930 4.58 4.68 4.55 0 32,000 -0.5
25/09/2013
4.58
 625,320 4.62 4.68 4.55 0 30,000 -0.5
24/09/2013
4.62
 443,720 4.62 4.77 4.62 1,500 22,500 -0.3
23/09/2013
4.62
 733,000 4.34 4.62 4.37 78,820 4,630 1.1
20/09/2013
4.34
 176,120 4.40 4.43 4.34 0 0 0
19/09/2013
4.40
 276,950 4.31 4.46 4.34 0 0 0
18/09/2013
4.31
 230,490 4.37 4.40 4.31 500 1,500 -0.0
17/09/2013
4.37
 177,250 4.40 4.40 4.34 0 100 -0.0
16/09/2013
4.40
 458,020 4.28 4.40 4.25 0 78,720 -1.1
13/09/2013
4.28
 346,280 4.28 4.31 4.25 0 0 0
12/09/2013
4.28
 175,980 4.31 4.34 4.28 0 0 0
11/09/2013
4.31
 352,390 4.31 4.43 4.28 40,500 0 0.6
10/09/2013
4.31
 290,600 4.15 4.37 4.12 54,650 500 0.8
09/09/2013
4.15
 543,050 4.31 4.31 4.06 0 0 0
06/09/2013
4.31
 211,780 4.34 4.34 4.28 110 0 0.0
05/09/2013
4.34
 340,110 4.34 4.37 4.28 0 10,100 -0.1
04/09/2013
4.34
 515,130 4.46 4.49 4.34 0 0 0
03/09/2013
4.46
 252,440 4.46 4.52 4.43 0 0 0
30/08/2013
4.46
 415,990 4.46 4.49 4.34 0 11,540 -0.2
29/08/2013
4.46
 384,230 4.40 4.55 4.31 10,000 68,300 -0.8
28/08/2013
4.40
 1,917,920 4.71 4.71 4.40 0 0 0
27/08/2013
4.71
 739,840 4.77 4.77 4.71 0 0 0
26/08/2013
4.77
 1,246,300 4.80 4.83 4.71 3,000 0 0.0
23/08/2013
4.80
 1,129,540 4.68 4.80 4.68 1,400 4,720 -0.1
22/08/2013
4.68
 1,004,810 4.80 4.83 4.65 0 0 0
21/08/2013
4.80
 727,330 4.71 4.80 4.58 0 5,000 -0.1
20/08/2013
4.71
 1,174,760 4.58 4.74 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |