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)
09/11/2011
2.88
 12,030 2.92 3.01 2.88 0 0 0
08/11/2011
2.92
 29,250 2.92 2.92 2.84 0 0 0
07/11/2011
2.92
 1,330 2.92 3.01 2.92 0 0 0
04/11/2011
2.92
 37,030 2.90 2.95 2.88 0 0 0
03/11/2011
2.90
 62,950 2.95 3.08 2.88 0 0 0
02/11/2011
2.95
 12,860 2.99 3.03 2.95 0 0 0
01/11/2011
2.99
 9,580 3.08 3.10 2.99 0 0 0
31/10/2011
3.08
 68,520 3.12 3.18 3.08 0 2,000 -0.0
28/10/2011
3.12
 76,710 3.03 3.16 3.03 0 0 0
27/10/2011
3.03
 86,260 3.10 3.10 3.03 0 3,830 -0.1
26/10/2011
3.10
 14,690 3.10 3.21 3.08 0 0 0
25/10/2011
3.10
 14,920 3.14 3.18 3.10 0 1,000 -0.0
24/10/2011
3.14
 11,710 3.18 3.18 3.14 0 0 0
21/10/2011
3.18
 49,500 3.12 3.18 3.12 0 0 0
20/10/2011
3.12
 32,770 3.10 3.14 3.12 0 500 -0.0
19/10/2011
3.10
 14,500 3.12 3.14 3.10 0 0 0
18/10/2011
3.12
 36,520 3.23 3.23 3.12 0 0 0
17/10/2011
3.23
 13,660 3.23 3.25 3.16 0 0 0
14/10/2011
3.23
 109,040 3.25 3.25 3.18 0 0 0
13/10/2011
3.25
 45,430 3.18 3.25 3.16 0 0 0
12/10/2011
3.18
 78,470 3.23 3.23 3.16 0 0 0
11/10/2011
3.23
 56,720 3.18 3.23 3.18 0 0 0
10/10/2011
3.18
 88,150 3.18 3.18 3.14 0 0 0
07/10/2011
3.18
 65,460 3.23 3.23 3.18 0 0 0
06/10/2011
3.23
 22,530 3.18 3.27 3.18 0 0 0
05/10/2011
3.18
 69,080 3.21 3.25 3.18 0 0 0
04/10/2011
3.21
 52,180 3.23 3.25 3.16 0 0 0
03/10/2011
3.23
 98,080 3.23 3.29 3.21 0 0 0
30/09/2011
3.23
 36,050 3.21 3.25 3.21 0 20 -0.0
29/09/2011
3.21
 146,950 3.25 3.25 3.16 0 0 0
28/09/2011
3.25
 109,810 3.27 3.31 3.25 0 0 0
27/09/2011
3.27
 126,410 3.31 3.31 3.27 0 0 0
26/09/2011
3.31
 134,270 3.40 3.40 3.31 1,020 0 0.0
23/09/2011
3.40
 242,690 3.31 3.42 3.25 5,000 700 0.1
22/09/2011
3.31
 236,120 3.16 3.31 3.18 0 0 0
21/09/2011
3.16
 241,210 3.23 3.23 3.16 0 0 0
20/09/2011
3.23
 266,750 3.34 3.34 3.23 5,000 0 0.1
19/09/2011
3.34
 196,030 3.29 3.34 3.21 0 0 0
16/09/2011
3.29
 234,940 3.40 3.40 3.29 0 0 0
15/09/2011
3.40
 228,380 3.42 3.42 3.29 0 0 0
14/09/2011
3.42
 590,140 3.40 3.55 3.40 22,700 10,810 0.2
13/09/2011
3.40
 396,490 3.38 3.44 3.34 1,000 0 0.0
12/09/2011
3.38
 285,880 3.42 3.44 3.34 2,740 200 0.0
09/09/2011
3.42
 256,740 3.36 3.49 3.34 8,830 0 0.1
08/09/2011
3.36
 715,270 3.23 3.38 3.25 2,000 0 0.0
07/09/2011
3.23
 122,760 3.10 3.25 3.18 0 0 0
06/09/2011
3.10
 162,540 3.18 3.18 3.08 0 0 0
05/09/2011
3.18
 251,960 3.31 3.31 3.16 0 0 0
01/09/2011
3.31
 319,990 3.25 3.34 3.18 0 0 0
31/08/2011
3.25
 89,480 3.25 3.36 3.16 100 0 0.0
30/08/2011
3.25
 184,210 3.21 3.36 3.23 1,000 0 0.0
29/08/2011
3.21
 334,630 3.05 3.21 3.08 0 0 0
26/08/2011
3.05
 364,060 2.92 3.05 2.92 200 0 0.0
25/08/2011
2.92
 40,080 2.97 3.01 2.92 2,000 0 0.0
24/08/2011
2.97
 27,800 2.97 3.03 2.95 500 0 0.0
23/08/2011
2.97
 88,770 3.03 3.03 2.92 0 0 0
22/08/2011
3.03
 141,310 2.90 3.03 2.97 0 0 0
19/08/2011
2.90
 70,250 2.95 2.95 2.88 0 320 -0.0
18/08/2011
2.95
 101,130 2.97 3.03 2.95 0 0 0
17/08/2011
2.97
 100,350 2.86 2.97 2.82 0 0 0
16/08/2011
2.86
 35,040 2.82 2.86 2.82 0 0 0
15/08/2011
2.82
 47,560 2.79 2.82 2.77 0 0 0
12/08/2011
2.79
 19,000 2.77 2.82 2.77 0 0 0
11/08/2011
2.77
 10,770 2.82 2.82 2.73 0 0 0
10/08/2011
2.82
 60,880 2.79 2.88 2.77 0 0 0
09/08/2011
2.79
 287,330 2.84 2.84 2.71 100 0 0.0
08/08/2011
2.84
 85,550 2.88 2.95 2.84 0 0 0
05/08/2011
2.88
 66,240 2.97 2.97 2.88 0 0 0
04/08/2011
2.97
 109,310 2.86 2.99 2.86 30,000 0 0.4
03/08/2011
2.86
 95,760 2.88 2.88 2.84 0 0 0
02/08/2011
2.88
 155,180 2.90 2.90 2.82 270 0 0.0
01/08/2011
2.90
 55,700 2.92 2.95 2.88 0 0 0
29/07/2011
2.92
 79,340 2.92 2.95 2.90 0 0 0
28/07/2011
2.92
 59,560 2.88 2.92 2.88 0 0 0
27/07/2011
2.88
 48,170 2.86 2.92 2.84 0 0 0
26/07/2011
2.86
 36,480 2.84 2.86 2.84 0 0 0
25/07/2011
2.84
 54,470 2.88 2.88 2.84 1,000 0 0.0
22/07/2011
2.88
 293,760 2.88 2.90 2.84 300 0 0.0
21/07/2011
2.88
 27,000 2.88 2.88 2.86 0 0 0
20/07/2011
2.88
 238,910 2.84 2.88 2.82 0 0 0
19/07/2011
2.84
 50,690 2.84 2.90 2.82 5,000 0 0.1
18/07/2011
2.84
 3,885 2.88 2.88 2.84 0 0 0
15/07/2011
2.88
 20,480 2.88 2.92 2.88 3,070 0 0.0
14/07/2011
2.88
 66,640 2.86 2.92 2.86 0 0 0
13/07/2011
2.86
 16,130 2.84 2.92 2.86 0 0 0
12/07/2011
2.84
 74,580 2.88 2.88 2.84 9,500 0 0.1
11/07/2011
2.88
 120,400 2.88 2.97 2.86 48,530 0 0.7
08/07/2011
2.88
 18,350 2.95 2.97 2.88 0 0 0
07/07/2011
2.95
 9,660 2.90 2.99 2.86 0 0 0
06/07/2011
2.90
 30,350 2.99 2.99 2.90 15,000 0 0.2
05/07/2011
2.99
 128,110 2.86 2.99 2.92 31,840 0 0.4
04/07/2011
2.86
 49,420 2.82 2.86 2.82 25,140 0 0.3
01/07/2011
2.82
 139,420 2.86 2.86 2.79 9,000 0 0.1
30/06/2011
2.86
 68,710 2.88 2.90 2.86 18,000 0 0.2
29/06/2011
2.88
 57,640 2.86 2.90 2.84 21,750 0 0.3
28/06/2011
2.86
 153,200 2.90 2.95 2.82 0 5,120 -0.1
27/06/2011
2.90
 38,940 2.90 2.95 2.86 0 0 0
24/06/2011
2.90
 172,230 2.90 2.90 2.82 0 0 0
23/06/2011
2.90
 57,070 2.95 2.95 2.88 0 0 0
22/06/2011
2.95
 103,070 2.97 3.03 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |