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)
25/11/2011
2.54
 7,740 2.54 2.65 2.51 0 0 0
24/11/2011
2.54
 74,240 2.63 2.63 2.51 0 67,800 -0.7
23/11/2011
2.63
 37,880 2.61 2.70 2.61 0 0 0
22/11/2011
2.61
 14,170 2.58 2.70 2.49 0 0 0
21/11/2011
2.58
 43,860 2.68 2.68 2.58 1,000 0 0.0
18/11/2011
2.68
 56,240 2.80 2.84 2.68 0 33,940 -0.4
17/11/2011
2.80
 10,120 2.89 2.99 2.80 0 60 -0.0
16/11/2011
2.89
 15,840 2.84 2.96 2.80 0 4,500 -0.1
15/11/2011
2.84
 11,090 2.92 3.01 2.82 0 1,900 -0.0
14/11/2011
2.92
 19,850 2.92 3.06 2.80 0 5,600 -0.1
11/11/2011
2.92
 41,960 3.03 3.15 2.92 0 15,960 -0.2
10/11/2011
3.03
 23,260 3.15 3.22 3.03 0 0 0
09/11/2011
3.15
 12,030 3.20 3.29 3.15 0 0 0
08/11/2011
3.20
 29,250 3.20 3.20 3.10 0 0 0
07/11/2011
3.20
 1,330 3.20 3.29 3.20 0 0 0
04/11/2011
3.20
 37,030 3.18 3.22 3.15 0 0 0
03/11/2011
3.18
 62,950 3.22 3.37 3.15 0 0 0
02/11/2011
3.22
 12,860 3.27 3.32 3.22 0 0 0
01/11/2011
3.27
 9,580 3.37 3.39 3.27 0 0 0
31/10/2011
3.37
 68,520 3.41 3.48 3.37 0 2,000 -0.0
28/10/2011
3.41
 76,710 3.32 3.46 3.32 0 0 0
27/10/2011
3.32
 86,260 3.39 3.39 3.32 0 3,830 -0.1
26/10/2011
3.39
 14,690 3.39 3.51 3.37 0 0 0
25/10/2011
3.39
 14,920 3.44 3.48 3.39 0 1,000 -0.0
24/10/2011
3.44
 11,710 3.48 3.48 3.44 0 0 0
21/10/2011
3.48
 49,500 3.41 3.48 3.41 0 0 0
20/10/2011
3.41
 32,770 3.39 3.44 3.41 0 500 -0.0
19/10/2011
3.39
 14,500 3.41 3.44 3.39 0 0 0
18/10/2011
3.41
 36,520 3.53 3.53 3.41 0 0 0
17/10/2011
3.53
 13,660 3.53 3.56 3.46 0 0 0
14/10/2011
3.53
 109,040 3.56 3.56 3.48 0 0 0
13/10/2011
3.56
 45,430 3.48 3.56 3.46 0 0 0
12/10/2011
3.48
 78,470 3.53 3.53 3.46 0 0 0
11/10/2011
3.53
 56,720 3.48 3.53 3.48 0 0 0
10/10/2011
3.48
 88,150 3.48 3.48 3.44 0 0 0
07/10/2011
3.48
 65,460 3.53 3.53 3.48 0 0 0
06/10/2011
3.53
 22,530 3.48 3.58 3.48 0 0 0
05/10/2011
3.48
 69,080 3.51 3.56 3.48 0 0 0
04/10/2011
3.51
 52,180 3.53 3.56 3.46 0 0 0
03/10/2011
3.53
 98,080 3.53 3.60 3.51 0 0 0
30/09/2011
3.53
 36,050 3.51 3.56 3.51 0 20 -0.0
29/09/2011
3.51
 146,950 3.56 3.56 3.46 0 0 0
28/09/2011
3.56
 109,810 3.58 3.63 3.56 0 0 0
27/09/2011
3.58
 126,410 3.63 3.63 3.58 0 0 0
26/09/2011
3.63
 134,270 3.72 3.72 3.63 1,020 0 0.0
23/09/2011
3.72
 242,690 3.63 3.74 3.56 5,000 700 0.1
22/09/2011
3.63
 236,120 3.46 3.63 3.48 0 0 0
21/09/2011
3.46
 241,210 3.53 3.53 3.46 0 0 0
20/09/2011
3.53
 266,750 3.65 3.65 3.53 5,000 0 0.1
19/09/2011
3.65
 196,030 3.60 3.65 3.51 0 0 0
16/09/2011
3.60
 234,940 3.72 3.72 3.60 0 0 0
15/09/2011
3.72
 228,380 3.74 3.74 3.60 0 0 0
14/09/2011
3.74
 590,140 3.72 3.89 3.72 22,700 10,810 0.2
13/09/2011
3.72
 396,490 3.70 3.77 3.65 1,000 0 0.0
12/09/2011
3.70
 285,880 3.74 3.77 3.65 2,740 200 0.0
09/09/2011
3.74
 256,740 3.67 3.82 3.65 8,830 0 0.1
08/09/2011
3.67
 715,270 3.53 3.70 3.56 2,000 0 0.0
07/09/2011
3.53
 122,760 3.39 3.56 3.48 0 0 0
06/09/2011
3.39
 162,540 3.48 3.48 3.37 0 0 0
05/09/2011
3.48
 251,960 3.63 3.63 3.46 0 0 0
01/09/2011
3.63
 319,990 3.56 3.65 3.48 0 0 0
31/08/2011
3.56
 89,480 3.56 3.67 3.46 100 0 0.0
30/08/2011
3.56
 184,210 3.51 3.67 3.53 1,000 0 0.0
29/08/2011
3.51
 334,630 3.34 3.51 3.37 0 0 0
26/08/2011
3.34
 364,060 3.20 3.34 3.20 200 0 0.0
25/08/2011
3.20
 40,080 3.25 3.29 3.20 2,000 0 0.0
24/08/2011
3.25
 27,800 3.25 3.32 3.22 500 0 0.0
23/08/2011
3.25
 88,770 3.32 3.32 3.20 0 0 0
22/08/2011
3.32
 141,310 3.18 3.32 3.25 0 0 0
19/08/2011
3.18
 70,250 3.22 3.22 3.15 0 320 -0.0
18/08/2011
3.22
 101,130 3.25 3.32 3.22 0 0 0
17/08/2011
3.25
 100,350 3.13 3.25 3.08 0 0 0
16/08/2011
3.13
 35,040 3.08 3.13 3.08 0 0 0
15/08/2011
3.08
 47,560 3.06 3.08 3.03 0 0 0
12/08/2011
3.06
 19,000 3.03 3.08 3.03 0 0 0
11/08/2011
3.03
 10,770 3.08 3.08 2.99 0 0 0
10/08/2011
3.08
 60,880 3.06 3.15 3.03 0 0 0
09/08/2011
3.06
 287,330 3.10 3.10 2.96 100 0 0.0
08/08/2011
3.10
 85,550 3.15 3.22 3.10 0 0 0
05/08/2011
3.15
 66,240 3.25 3.25 3.15 0 0 0
04/08/2011
3.25
 109,310 3.13 3.27 3.13 30,000 0 0.4
03/08/2011
3.13
 95,760 3.15 3.15 3.10 0 0 0
02/08/2011
3.15
 155,180 3.18 3.18 3.08 270 0 0.0
01/08/2011
3.18
 55,700 3.20 3.22 3.15 0 0 0
29/07/2011
3.20
 79,340 3.20 3.22 3.18 0 0 0
28/07/2011
3.20
 59,560 3.15 3.20 3.15 0 0 0
27/07/2011
3.15
 48,170 3.13 3.20 3.10 0 0 0
26/07/2011
3.13
 36,480 3.10 3.13 3.10 0 0 0
25/07/2011
3.10
 54,470 3.15 3.15 3.10 1,000 0 0.0
22/07/2011
3.15
 293,760 3.15 3.18 3.10 300 0 0.0
21/07/2011
3.15
 27,000 3.15 3.15 3.13 0 0 0
20/07/2011
3.15
 238,910 3.10 3.15 3.08 0 0 0
19/07/2011
3.10
 50,690 3.10 3.18 3.08 5,000 0 0.1
18/07/2011
3.10
 3,885 3.15 3.15 3.10 0 0 0
15/07/2011
3.15
 20,480 3.15 3.20 3.15 3,070 0 0.0
14/07/2011
3.15
 66,640 3.13 3.20 3.13 0 0 0
13/07/2011
3.13
 16,130 3.10 3.20 3.13 0 0 0
12/07/2011
3.10
 74,580 3.15 3.15 3.10 9,500 0 0.1
11/07/2011
3.15
 120,400 3.15 3.25 3.13 48,530 0 0.7
08/07/2011
3.15
 18,350 3.22 3.25 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |