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)
07/06/2012
2.53
 142,280 2.44 2.55 2.48 6,800 0 0.1
06/06/2012
2.44
 136,770 2.32 2.44 2.32 0 0 0
05/06/2012
2.32
 101,160 2.23 2.32 2.23 0 0 0
04/06/2012
2.23
 214,720 2.32 2.32 2.23 0 0 0
01/06/2012
2.32
 88,550 2.32 2.41 2.27 0 0 0
31/05/2012
2.32
 173,720 2.41 2.41 2.32 0 0 0
30/05/2012
2.41
 131,660 2.44 2.51 2.41 0 0 0
29/05/2012
2.44
 128,190 2.39 2.44 2.32 0 0 0
28/05/2012
2.39
 366,570 2.30 2.39 2.34 0 0 0
25/05/2012
2.30
 146,390 2.20 2.30 2.25 0 0 0
24/05/2012
2.20
 202,810 2.32 2.37 2.20 0 0 0
23/05/2012
2.32
 283,140 2.44 2.44 2.32 0 0 0
22/05/2012
2.44
 238,960 2.55 2.55 2.44 0 0 0
21/05/2012
2.55
 262,250 2.44 2.55 2.39 0 0 0
18/05/2012
2.44
 345,430 2.55 2.55 2.44 61,700 0 0.7
17/05/2012
2.55
 334,940 2.62 2.71 2.55 14,000 0 0.2
16/05/2012
2.62
 424,960 2.74 2.76 2.62 19,310 0 0.2
15/05/2012
2.74
 366,160 2.88 2.88 2.74 33,000 0 0.4
14/05/2012
2.88
 337,550 3.02 3.02 2.88 2,000 0 0.0
11/05/2012
3.02
 453,210 3.15 3.15 3.02 18,000 0 0.2
10/05/2012
3.15
 609,490 3.18 3.29 3.15 7,000 0 0.1
09/05/2012
3.18
 645,460 3.04 3.18 3.04 3,970 19,200 -0.2
08/05/2012
3.04
 1,158,350 2.92 3.06 2.88 0 100,000 -1.3
07/05/2012
2.92
 375,440 2.90 2.95 2.83 2,000 0 0.0
04/05/2012
2.90
 379,390 2.78 2.90 2.78 0 400 -0.0
03/05/2012
2.78
 548,520 2.67 2.78 2.64 0 2,400 -0.0
02/05/2012
2.67
 711,290 2.81 2.81 2.67 0 100 -0.0
27/04/2012
2.81
 512,220 2.81 2.85 2.71 0 2,500 -0.0
26/04/2012
2.81
 476,950 2.88 2.97 2.81 1,590 1,000 0.0
25/04/2012
2.88
 381,850 2.76 2.88 2.76 0 0 0
24/04/2012
2.76
 431,840 2.69 2.78 2.57 0 0 0
23/04/2012
2.69
 374,930 2.76 2.78 2.69 0 0 0
20/04/2012
2.76
 423,880 2.81 2.85 2.67 0 0 0
19/04/2012
2.81
 317,130 2.95 3.02 2.81 4,000 0 0.1
18/04/2012
2.95
 790,800 2.81 2.95 2.81 5,000 200 0.1
17/04/2012
2.81
 634,640 2.69 2.81 2.76 0 200 -0.0
16/04/2012
2.69
 394,470 2.57 2.69 2.57 0 0 0
13/04/2012
2.57
 200,350 2.62 2.64 2.53 0 0 0
12/04/2012
2.62
 252,710 2.53 2.64 2.53 0 0 0
11/04/2012
2.53
 280,040 2.48 2.53 2.44 0 0 0
10/04/2012
2.48
 25,090 2.55 2.60 2.48 0 2,000 -0.0
09/04/2012
2.55
 82,210 2.53 2.57 2.46 0 0 0
06/04/2012
2.53
 213,920 2.53 2.62 2.51 0 0 0
05/04/2012
2.53
 243,890 2.41 2.53 2.41 0 0 0
04/04/2012
2.41
 126,110 2.39 2.46 2.37 0 0 0
03/04/2012
2.39
 14,440 2.39 2.41 2.32 0 0 0
30/03/2012
2.39
 75,980 2.48 2.48 2.37 0 0 0
29/03/2012
2.48
 30,970 2.60 2.60 2.48 0 0 0
28/03/2012
2.60
 8,970 2.57 2.64 2.55 2,000 0 0.0
27/03/2012
2.57
 177,060 2.57 2.69 2.57 0 0 0
26/03/2012
2.57
 201,570 2.46 2.57 2.39 0 0 0
23/03/2012
2.46
 93,490 2.41 2.46 2.41 300 0 0.0
22/03/2012
2.41
 18,780 2.46 2.46 2.37 0 0 0
21/03/2012
2.46
 57,060 2.37 2.46 2.32 0 0 0
20/03/2012
2.37
 11,490 2.37 2.39 2.32 0 1,190 -0.0
19/03/2012
2.37
 12,890 2.34 2.37 2.27 0 0 0
16/03/2012
2.34
 23,000 2.39 2.44 2.34 0 0 0
15/03/2012
2.39
 28,920 2.32 2.41 2.25 0 0 0
14/03/2012
2.32
 8,160 2.37 2.41 2.30 0 0 0
13/03/2012
2.37
 2,160 2.32 2.39 2.27 0 0 0
12/03/2012
2.32
 25,580 2.32 2.37 2.27 0 0 0
09/03/2012
2.32
 35,960 2.34 2.37 2.27 0 0 0
08/03/2012
2.34
 57,880 2.46 2.46 2.34 0 0 0
07/03/2012
2.46
 29,410 2.46 2.51 2.39 0 0 0
06/03/2012
2.46
 41,440 2.51 2.62 2.41 0 0 0
05/03/2012
2.51
 121,990 2.39 2.51 2.39 0 0 0
02/03/2012
2.39
 18,290 2.39 2.41 2.32 0 0 0
01/03/2012
2.39
 90,060 2.44 2.44 2.32 0 0 0
29/02/2012
2.44
 32,580 2.39 2.44 2.34 20,200 0 0.2
28/02/2012
2.39
 82,980 2.37 2.48 2.39 0 0 0
27/02/2012
2.37
 67,640 2.27 2.37 2.30 0 0 0
24/02/2012
2.27
 170,720 2.18 2.27 2.13 0 0 0
23/02/2012
2.18
 19,160 2.16 2.20 2.16 0 0 0
22/02/2012
2.16
 32,530 2.11 2.18 2.09 1,300 0 0.0
21/02/2012
2.11
 55,420 2.11 2.18 2.09 4,530 35,820 -0.3
20/02/2012
2.11
 62,250 2.09 2.16 2.09 0 21,530 -0.2
17/02/2012
2.09
 9,420 2.06 2.09 2.09 1,000 0 0.0
16/02/2012
2.06
 6,820 2.11 2.13 2.06 0 0 0
15/02/2012
2.11
 11,780 2.11 2.13 2.09 0 0 0
14/02/2012
2.11
 11,960 2.13 2.16 2.06 0 0 0
13/02/2012
2.13
 8,580 2.13 2.13 2.04 0 0 0
10/02/2012
2.13
 31,170 2.23 2.23 2.13 0 0 0
09/02/2012
2.23
 22,880 2.23 2.23 2.18 0 0 0
08/02/2012
2.23
 43,860 2.13 2.23 2.18 0 0 0
07/02/2012
2.13
 125,580 2.04 2.13 2.02 0 0 0
06/02/2012
2.04
 25,530 2.09 2.09 2.02 0 0 0
03/02/2012
2.09
 41,580 2.18 2.27 2.09 0 0 0
02/02/2012
2.18
 46,920 2.09 2.18 2.09 0 0 0
01/02/2012
2.09
 1,500 2.09 2.09 2.02 0 0 0
31/01/2012
2.09
 108,160 2.09 2.11 2.04 0 0 0
30/01/2012
2.09
 119,270 2.09 2.11 1.99 200 0 0.0
20/01/2012
2.09
 56,420 2.02 2.09 2.02 0 0 0
19/01/2012
2.02
 12,820 1.97 2.02 1.99 0 0 0
18/01/2012
1.97
 37,580 1.99 1.99 1.93 0 0 0
17/01/2012
1.99
 13,430 1.99 1.99 1.97 0 0 0
16/01/2012
1.99
 24,190 1.99 2.04 1.99 0 0 0
13/01/2012
1.99
 15,090 1.97 1.99 1.97 0 0 0
12/01/2012
1.97
 25,300 1.95 2.02 1.97 2,890 0 0.0
11/01/2012
1.95
 30,790 1.95 1.99 1.90 0 0 0
10/01/2012
1.95
 71,160 1.86 1.95 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |