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

16.50
-0.10
(-0.60%)
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
(2026-08-17) 		0.10 0.61% 15,258,100 -70,270 0
16.30
17.70
16.50
2 tháng
(2026-07-16) 		-3 -15.31% 40,170,100 -87,492 0
16.30
19.60
16.50
3 tháng
(2026-06-16) 		-3.65 -18.02% 60,257,900 -50,370 0
16.30
20.25
16.50
6 tháng
(2026-03-18) 		-5.29 -24.17% 118,333,400 -581,113 -0.5
16.30
23.01
16.50
12 tháng
(2025-09-19) 		-11.64 -41.23% 289,434,700 -2,215,813 -49.2
16.30
28.24
16.50
24 tháng
(2024-09-24) 		-21.74 -56.70% 780,178,200 -573,722 24.2
16.30
40.10
16.50
36 tháng
(2023-10-02) 		-14.90 -47.30% 1,152,008,200 -68,626 47.5
16.30
44.16
16.50
60 tháng
(2021-10-11) 		-19.47 -53.98% 1,494,337,100 1,212,316 142.4
16.30
46.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2014
8.86
 1,073,960 8.68 8.92 8.68 0 0 0
08/04/2014
8.68
 578,720 8.68 8.77 8.65 0 0 0
07/04/2014
8.68
 577,630 8.61 8.77 8.65 0 0 0
04/04/2014
8.61
 496,680 8.74 8.77 8.55 0 0 0
03/04/2014
8.74
 654,150 8.65 8.83 8.68 0 0 0
02/04/2014
8.65
 1,034,320 8.52 8.71 8.52 0 0 0
01/04/2014
8.52
 726,480 8.55 8.74 8.43 0 0 0
31/03/2014
8.55
 783,170 8.74 8.80 8.52 0 0 0
28/03/2014
8.74
 672,160 8.65 8.86 8.68 0 0 0
27/03/2014
8.65
 644,520 8.52 8.68 8.40 10,880 0 0.3
26/03/2014
8.52
 1,045,940 8.77 8.86 8.49 0 0 0
25/03/2014
8.77
 1,118,450 9.11 9.11 8.77 0 0 0
24/03/2014
9.11
 1,077,340 9.20 9.29 9.08 248,820 248,820 0
21/03/2014
9.20
 1,671,110 8.83 9.35 8.89 0 10,000 -0.3
20/03/2014
8.83
 1,392,760 8.58 8.86 8.58 0 0 0
19/03/2014
8.58
 993,240 8.49 8.68 8.46 0 0 0
18/03/2014
8.49
 769,600 8.52 8.61 8.43 0 350 -0.0
17/03/2014
8.52
 1,097,310 8.58 8.71 8.52 0 200 -0.0
14/03/2014
8.58
 991,340 8.80 8.80 8.55 0 0 0
13/03/2014
8.80
 490,390 8.71 8.80 8.68 0 330 -0.0
12/03/2014
8.71
 740,790 8.71 8.89 8.68 1,930 0 0.1
11/03/2014
8.71
 835,360 8.55 8.89 8.46 0 0 0
10/03/2014
8.55
 538,160 8.55 8.61 8.49 1,070 0 0.0
07/03/2014
8.55
 488,710 8.55 8.68 8.55 0 0 0
06/03/2014
8.55
 851,850 8.43 8.68 8.43 40,020 0 1.2
05/03/2014
8.43
 509,130 8.15 8.43 8.25 0 0 0
04/03/2014
8.15
 783,820 8.18 8.28 8.00 0 3,000 -0.1
03/03/2014
8.18
 1,009,000 8.71 8.71 8.18 0 0 0
28/02/2014
8.71
 820,710 8.74 8.77 8.49 0 40,000 -1.1
27/02/2014
8.74
 1,172,690 8.92 9.01 8.74 2,260 10 0.1
26/02/2014
8.92
 1,333,040 9.11 9.11 8.83 0 0 0
25/02/2014
9.11
 807,260 9.14 9.14 8.98 1,000 10 0.0
24/02/2014
9.14
 1,200,410 8.92 9.17 8.71 1,000 0 0.0
21/02/2014
8.92
 1,225,750 8.86 9.14 8.68 0 2,260 -0.1
20/02/2014
8.86
 1,580,880 9.48 9.48 8.83 0 0 0
19/02/2014
9.48
 403,620 9.35 9.60 9.29 0 1,000 -0.0
18/02/2014
9.35
 2,183,550 8.77 9.35 8.77 0 1,000 -0.0
17/02/2014
8.77
 648,360 8.80 8.86 8.71 4,760 0 0.1
14/02/2014
8.80
 603,130 8.83 8.89 8.77 0 0 0
13/02/2014
8.83
 548,110 8.83 8.98 8.77 0 0 0
12/02/2014
8.83
 491,300 8.77 9.05 8.80 30,000 0 0.9
11/02/2014
8.77
 1,177,350 8.80 9.23 8.77 10,000 4,760 0.2
10/02/2014
8.80
 457,650 8.68 8.86 8.61 0 0 0
07/02/2014
8.68
 612,460 8.68 8.86 8.61 0 0 0
06/02/2014
8.68
 578,880 8.80 8.86 8.65 40,100 70,100 -0.8
27/01/2014
8.80
 841,890 8.89 9.01 8.71 11,430 10,000 0.0
24/01/2014
8.89
 501,940 8.68 8.98 8.68 12,580 0 0.4
23/01/2014
8.68
 503,930 8.55 8.71 8.52 0 0 0
22/01/2014
8.55
 665,940 8.71 8.89 8.46 2,000 0 0.1
21/01/2014
8.71
 1,032,580 8.15 8.71 7.94 0 11,430 -0.3
20/01/2014
8.15
 1,163,350 7.91 8.15 7.72 0 12,580 -0.3
17/01/2014
7.91
 1,286,720 8.00 8.18 7.91 2,820 0 0.1
16/01/2014
8.00
 1,110,630 7.97 8.00 7.78 20 2,000 -0.1
15/01/2014
7.97
 1,387,200 7.88 8.12 7.81 0 0 0
14/01/2014
7.88
 988,880 7.94 8.18 7.75 0 0 0
13/01/2014
7.94
 853,910 7.48 7.97 7.48 100 2,580 -0.1
10/01/2014
7.48
 1,355,910 7.41 7.78 7.48 40 0 0.0
09/01/2014
7.41
 1,215,920 6.95 7.41 6.95 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |