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
(2025-11-05) 		-0.15 -0.53% 29,117,200 62,700 1.4
27.60
29
27.80
2 tháng
(2025-10-06) 		-1.65 -5.57% 57,623,600 -971,700 -28.6
27.60
29.60
27.80
3 tháng
(2025-09-08) 		-1.95 -6.52% 89,411,600 -1,408,400 -41.8
27.60
31.50
27.80
6 tháng
(2025-06-09) 		-1.50 -5.09% 234,650,400 -1,690,163 -52.1
27.60
33.40
27.80
12 tháng
(2024-12-10) 		-15.25 -35.30% 459,497,400 -1,147,575 -31.2
25.27
43.42
27.80
24 tháng
(2023-12-18) 		-5.89 -17.41% 902,263,600 659,853 52.8
25.27
48.32
27.80
36 tháng
(2022-12-21) 		-10.52 -27.34% 1,044,110,400 -390,415 1.9
25.27
48.32
27.80
60 tháng
(2020-12-31) 		0.18 0.65% 1,348,022,900 688,459 52.8
25.27
64.64
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2013
4.25
 368,160 4.35 4.41 4.22 2,500 0 0.0
05/07/2013
4.35
 495,790 4.35 4.56 4.35 1,470 10,000 -0.1
04/07/2013
4.35
 347,760 4.31 4.41 4.25 270 3,000 -0.0
03/07/2013
4.31
 275,370 4.28 4.31 4.19 0 0 0
02/07/2013
4.28
 268,110 4.19 4.35 4.22 0 5,000 -0.1
01/07/2013
4.19
 672,700 3.98 4.25 3.98 0 100 -0.0
28/06/2013
3.98
 383,860 3.98 4.10 3.98 0 0 0
27/06/2013
3.98
 200,240 3.92 3.98 3.86 0 0 0
26/06/2013
3.92
 138,510 3.95 3.98 3.79 0 0 0
25/06/2013
3.95
 490,520 4.07 4.07 3.79 1,030 4,610 -0.0
24/06/2013
4.07
 478,660 3.95 4.16 3.98 0 0 0
21/06/2013
3.95
 675,670 3.70 3.95 3.67 3,970 0 0.1
20/06/2013
3.70
 285,910 3.64 3.70 3.58 67,600 0 0.8
19/06/2013
3.64
 38,260 3.67 3.67 3.61 0 0 0
18/06/2013
3.67
 182,810 3.58 3.67 3.55 0 260 -0.0
17/06/2013
3.58
 458,960 3.67 3.86 3.52 0 0 0
14/06/2013
3.67
 370,830 3.79 3.86 3.61 0 0 0
13/06/2013
3.79
 399,100 3.82 3.82 3.67 0 7,000 -0.1
12/06/2013
3.82
 885,340 3.92 3.92 3.82 300 0 0.0
11/06/2013
3.92
 542,720 3.86 3.98 3.82 83,000 100 1.1
10/06/2013
3.86
 830,420 3.92 4.13 3.86 145,000 0 1.9
07/06/2013
3.92
 1,260,100 3.73 3.98 3.73 490,000 1,000 6.3
06/06/2013
3.73
 715,580 3.58 3.82 3.67 100,000 21,500 1.0
05/06/2013
3.58
 625,650 3.37 3.58 3.37 0 0 0
04/06/2013
3.37
 368,170 3.37 3.43 3.24 0 0 0
03/06/2013
3.37
 779,240 3.40 3.52 3.34 500 0 0.0
31/05/2013
3.40
 738,770 3.18 3.40 3.21 20,520 2,000 0.2
30/05/2013
3.18
 610,920 3.00 3.18 3.00 0 0 0
29/05/2013
3.00
 459,230 2.88 3.06 2.91 0 610 -0.0
28/05/2013
2.88
 127,630 2.82 2.88 2.82 0 5,000 -0.0
27/05/2013
2.82
 78,990 2.75 2.88 2.78 0 0 0
24/05/2013
2.75
 806,090 2.72 2.85 2.66 0 0 0
23/05/2013
2.72
 86,910 2.82 2.88 2.72 0 0 0
22/05/2013
2.82
 268,530 2.75 2.88 2.75 3,730 15,000 -0.1
21/05/2013
2.75
 277,420 2.66 2.85 2.66 0 0 0
20/05/2013
2.66
 73,090 2.54 2.66 2.57 0 0 0
17/05/2013
2.54
 60,320 2.48 2.54 2.48 300 0 0.0
16/05/2013
2.48
 59,170 2.48 2.51 2.48 0 0 0
15/05/2013
2.48
 15,890 2.45 2.51 2.45 0 700 -0.0
14/05/2013
2.45
 70,470 2.48 2.51 2.42 0 0 0
13/05/2013
2.48
 45,270 2.51 2.54 2.48 0 0 0
10/05/2013
2.51
 54,590 2.51 2.51 2.48 20,000 0 0.2
09/05/2013
2.51
 25,880 2.48 2.54 2.48 0 0 0
08/05/2013
2.48
 88,200 2.51 2.51 2.42 0 610 -0.0
07/05/2013
2.51
 71,480 2.54 2.54 2.42 0 0 0
06/05/2013
2.54
 51,120 2.51 2.63 2.51 0 0 0
03/05/2013
2.51
 302,250 2.36 2.51 2.33 0 0 0
02/05/2013
2.36
 22,120 2.36 2.39 2.29 0 0 0
26/04/2013
2.36
 75,430 2.29 2.36 2.29 0 0 0
25/04/2013
2.29
 88,860 2.29 2.33 2.23 0 0 0
24/04/2013
2.29
 29,540 2.29 2.39 2.26 0 0 0
23/04/2013
2.29
 30,570 2.33 2.33 2.29 0 0 0
22/04/2013
2.33
 155,530 2.23 2.36 2.26 0 18,440 -0.1
18/04/2013
2.23
 48,080 2.23 2.23 2.20 0 0 0
17/04/2013
2.23
 40,300 2.17 2.23 2.17 0 0 0
16/04/2013
2.17
 27,700 2.14 2.17 2.14 0 0 0
15/04/2013
2.14
 109,090 2.17 2.20 2.11 0 0 0
12/04/2013
2.17
 176,970 2.14 2.23 2.14 0 0 0
11/04/2013
2.14
 58,570 2.14 2.17 2.14 0 0 0
10/04/2013
2.14
 83,830 2.17 2.17 2.11 5,000 0 0.0
09/04/2013
2.17
 25,830 2.17 2.17 2.11 0 0 0
08/04/2013
2.17
 110,720 2.17 2.17 2.14 100 0 0.0
05/04/2013
2.17
 100,500 2.11 2.17 2.08 100 0 0.0
04/04/2013
2.11
 25,650 2.20 2.20 2.11 0 0 0
03/04/2013
2.20
 24,790 2.20 2.23 2.14 0 0 0
02/04/2013
2.20
 83,570 2.23 2.26 2.20 0 0 0
01/04/2013
2.23
 27,690 2.20 2.23 2.17 0 0 0
29/03/2013
2.20
 72,870 2.20 2.23 2.11 0 1,990 -0.0
28/03/2013
2.20
 111,430 2.17 2.20 2.14 0 0 0
27/03/2013
2.17
 114,460 2.14 2.20 2.11 0 0 0
26/03/2013
2.14
 81,500 2.17 2.20 2.08 0 0 0
25/03/2013
2.17
 74,510 2.17 2.20 2.14 0 0 0
22/03/2013
2.17
 198,940 2.14 2.20 2.14 0 0 0
21/03/2013
2.14
 121,410 2.20 2.23 2.11 100 0 0.0
20/03/2013
2.20
 330,100 2.29 2.29 2.14 4,200 5,000 -0.0
19/03/2013
2.29
 39,710 2.33 2.33 2.26 0 0 0
18/03/2013
2.33
 113,470 2.33 2.36 2.29 400 0 0.0
15/03/2013
2.33
 106,430 2.29 2.33 2.26 0 0 0
14/03/2013
2.29
 57,180 2.26 2.33 2.26 0 0 0
13/03/2013
2.26
 81,100 2.29 2.33 2.26 0 400 -0.0
12/03/2013
2.29
 107,120 2.29 2.33 2.23 100 0 0.0
11/03/2013
2.29
 99,780 2.26 2.36 2.23 200 0 0.0
08/03/2013
2.26
 47,120 2.26 2.29 2.20 0 600 -0.0
07/03/2013
2.26
 131,640 2.23 2.26 2.17 100 0 0.0
06/03/2013
2.23
 78,150 2.26 2.33 2.20 0 0 0
05/03/2013
2.26
 27,270 2.23 2.26 2.14 0 0 0
04/03/2013
2.23
 136,910 2.23 2.39 2.20 5,110 0 0.0
01/03/2013
2.23
 510,880 2.11 2.23 2.14 25,100 0 0.2
28/02/2013
2.11
 104,300 2.11 2.14 2.11 47,000 0 0.3
27/02/2013
2.11
 99,390 2.11 2.11 2.02 1,000 0 0.0
26/02/2013
2.11
 120,880 2.17 2.17 2.08 0 0 0
25/02/2013
2.17
 59,950 2.14 2.20 2.17 0 0 0
22/02/2013
2.14
 219,390 2.08 2.14 2.05 0 0 0
21/02/2013
2.08
 159,350 2.17 2.17 2.08 1,100 0 0.0
20/02/2013
2.17
 40,810 2.11 2.17 2.11 0 0 0
19/02/2013
2.11
 32,570 2.17 2.20 2.11 0 0 0
18/02/2013
2.17
 32,040 2.11 2.20 2.14 0 0 0
08/02/2013
2.11
 40,880 2.14 2.17 2.05 10,000 0 0.1
07/02/2013
2.14
 179,930 2.20 2.20 2.08 15,000 0 0.1
06/02/2013
2.20
 74,920 2.14 2.20 2.14 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |