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

26.50
-0.30
(-1.12%)
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
(2025-12-29) 		1.20 4.61% 33,036,100 700 -0.2
26
28
26.80
2 tháng
(2025-11-28) 		-0.47 -1.70% 56,501,000 -33,700 -1.2
26
28
26.80
3 tháng
(2025-10-29) 		-0.91 -3.24% 85,730,100 -292,200 -8.9
26
28.45
26.80
6 tháng
(2025-07-31) 		-4.93 -15.36% 195,213,000 -1,647,900 -50.3
26
32.77
26.80
12 tháng
(2025-02-03) 		-10.21 -27.28% 446,995,100 -1,616,234 -51.4
24.80
37.93
26.80
24 tháng
(2024-02-07) 		-6.44 -19.16% 930,774,500 618,553 51.6
24.80
47.41
26.80
36 tháng
(2023-02-13) 		-6.32 -18.85% 1,076,307,400 -462,409 -1.2
24.80
47.41
26.80
60 tháng
(2021-02-22) 		-12.97 -32.29% 1,385,233,300 1,548,619 114.0
24.80
63.42
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
3.94
 247,960 4.04 4.04 3.91 0 2,000 -0.0
02/11/2010
4.04
 138,820 4.11 4.15 4.02 0 0 0
01/11/2010
4.11
 419,640 4.11 4.19 4.07 0 1,000 -0.0
29/10/2010
4.11
 496,550 4.00 4.13 4.00 20,000 5,000 0.3
28/10/2010
4.00
 443,390 3.89 4.00 3.83 80,000 7,000 1.3
27/10/2010
3.89
 367,970 3.89 3.96 3.81 0 5,000 -0.1
26/10/2010
3.89
 260,230 3.81 3.96 3.83 0 0 0
25/10/2010
3.81
 586,480 3.64 3.81 3.53 350 100 0.0
22/10/2010
3.64
 303,720 3.53 3.64 3.53 0 0 0
21/10/2010
3.53
 90,150 3.46 3.55 3.48 0 0 0
20/10/2010
3.46
 373,770 3.57 3.57 3.46 5,500 0 0.1
19/10/2010
3.57
 149,010 3.66 3.66 3.55 0 0 0
18/10/2010
3.66
 122,470 3.64 3.70 3.64 0 0 0
15/10/2010
3.64
 88,100 3.66 3.66 3.61 610 0 0.0
14/10/2010
3.66
 49,810 3.68 3.70 3.66 0 2,000 -0.0
13/10/2010
3.68
 78,490 3.68 3.70 3.66 12,000 0 0.2
12/10/2010
3.68
 243,540 3.68 3.70 3.64 134,000 0 2.3
11/10/2010
3.68
 117,130 3.66 3.72 3.66 0 0 0
08/10/2010
3.66
 151,320 3.70 3.74 3.61 0 0 0
07/10/2010
3.70
 405,880 3.70 3.79 3.70 100,500 0 1.8
06/10/2010
3.70
 226,980 3.59 3.76 3.61 0 0 0
05/10/2010
3.59
 128,410 3.53 3.59 3.44 1,350 0 0.0
04/10/2010
3.53
 346,770 3.66 3.66 3.53 4,000 0 0.1
01/10/2010
3.66
 251,210 3.70 3.76 3.66 1,500 2,000 -0.0
30/09/2010
3.70
 232,560 3.72 3.79 3.70 500 0 0.0
29/09/2010
3.72
 180,550 3.74 3.79 3.72 1,900 0 0.0
28/09/2010
3.74
 276,650 3.72 3.85 3.74 500 0 0.0
27/09/2010
3.72
 242,350 3.79 3.85 3.72 500 0 0.0
24/09/2010
3.79
 312,030 3.74 3.83 3.74 0 0 0
23/09/2010
3.74
 430,950 3.83 3.85 3.70 1,500 0 0.0
22/09/2010
3.83
 97,400 3.83 3.85 3.81 0 0 0
21/09/2010
3.83
 376,040 3.87 3.91 3.81 0 280 -0.0
20/09/2010
3.87
 435,400 3.94 3.98 3.87 0 0 0
17/09/2010
3.94
 364,890 3.81 3.96 3.85 0 0 0
16/09/2010
3.81
 336,120 3.85 3.89 3.74 0 10,000 -0.2
15/09/2010
3.85
 727,770 3.87 3.98 3.72 0 0 0
14/09/2010
3.87
 920,310 3.72 3.89 3.74 0 500 -0.0
13/09/2010
3.72
 935,920 3.87 3.87 3.68 600 0 0.0
10/09/2010
3.87
 667,130 4.07 4.09 3.87 500 0 0.0
09/09/2010
4.07
 637,740 4.02 4.15 4.00 0 0 0
08/09/2010
4.02
 324,530 4.07 4.07 3.89 4,500 0 0.1
07/09/2010
4.07
 787,250 4.09 4.19 4.00 0 400 -0.0
06/09/2010
4.09
 1,281,330 3.98 4.17 3.96 0 0 0
01/09/2010
3.98
 614,650 3.91 4.02 3.81 0 0 0
31/08/2010
3.91
 841,910 3.74 3.91 3.76 0 3,000 -0.1
30/08/2010
3.74
 378,790 3.57 3.74 3.70 0 0 0
27/08/2010
3.57
 382,810 3.53 3.70 3.40 890 0 0.0
26/08/2010
3.53
 662,350 3.48 3.61 3.44 94,000 0 1.6
25/08/2010
3.48
 1,055,430 3.59 3.59 3.42 243,820 0 3.9
24/08/2010
3.59
 759,350 3.76 3.76 3.59 3,200 0 0.1
23/08/2010
3.76
 116,740 3.81 3.83 3.72 6,000 0 0.1
20/08/2010
3.81
 894,100 3.79 3.81 3.61 5,500 0 0.1
19/08/2010
3.79
 357,640 3.81 3.87 3.68 500 0 0.0
18/08/2010
3.81
 787,530 3.98 3.98 3.81 2,200 0 0.0
17/08/2010
3.98
 233,710 4.11 4.11 3.94 0 0 0
16/08/2010
4.11
 392,310 3.96 4.15 3.98 0 0 0
13/08/2010
3.96
 557,290 3.89 3.96 3.72 0 0 0
12/08/2010
3.89
 1,460,530 4.09 4.09 3.89 0 0 0
11/08/2010
4.09
 669,570 4.11 4.19 3.96 0 0 0
10/08/2010
4.11
 1,359,600 4.32 4.32 4.11 110,000 0 2.1
09/08/2010
4.32
 1,668,190 4.54 4.54 4.32 24,000 25,910 -0.0
06/08/2010
4.54
 1,008,950 4.78 4.78 4.54 3,000 174,990 -3.7
05/08/2010
4.78
 942,230 4.78 4.93 4.67 0 0 0
04/08/2010
4.78
 1,319,680 4.60 4.80 4.47 0 0 0
03/08/2010
4.60
 1,719,540 4.39 4.60 4.39 0 50,000 -1.1
02/08/2010
4.39
 2,518,640 4.22 4.41 4.22 108,000 10,000 2.0
30/07/2010
4.22
 793,570 4.02 4.22 4.04 0 0 0
29/07/2010
4.02
 338,210 4.09 4.15 4.00 0 0 0
28/07/2010
4.09
 673,780 4.24 4.24 4.07 0 3,000 -0.1
27/07/2010
4.24
 2,493,890 4.11 4.30 4.13 0 20,000 -0.4
26/07/2010
4.11
 1,088,380 4.02 4.17 4.00 0 0 0
23/07/2010
4.02
 749,690 4.09 4.09 3.91 0 0 0
22/07/2010
4.09
 1,240,610 4.17 4.17 3.98 0 0 0
21/07/2010
4.17
 834,890 4.15 4.26 4.15 0 0 0
20/07/2010
4.15
 763,920 4.04 4.19 4.02 0 5,000 -0.1
19/07/2010
4.04
 955,330 3.98 4.17 3.94 0 0 0
16/07/2010
3.98
 846,860 3.96 4.02 3.91 0 50,000 -0.9
15/07/2010
3.96
 663,520 3.94 4.07 3.89 0 100,000 -1.8
14/07/2010
3.94
 666,250 4.07 4.11 3.89 0 0 0
13/07/2010
4.07
 1,180,800 3.87 4.07 3.96 99,850 5,000 1.8
12/07/2010
3.87
 1,824,800 3.70 3.87 3.70 0 10,010 -0.2
09/07/2010
3.70
 471,560 3.59 3.74 3.59 0 10,000 -0.2
08/07/2010
3.59
 172,170 3.59 3.70 3.59 30,000 20 0.5
07/07/2010
3.59
 282,510 3.64 3.68 3.59 0 0 0
06/07/2010
3.64
 204,430 3.76 3.76 3.64 0 3,000 -0.1
05/07/2010
3.76
 857,340 3.59 3.76 3.59 0 6,000 -0.1
02/07/2010
3.59
 212,000 3.55 3.66 3.55 0 0 0
01/07/2010
3.55
 319,330 3.59 3.59 3.55 190 0 0.0
30/06/2010
3.59
 454,090 3.61 3.61 3.57 20,390 1,020 0.3
29/06/2010
3.61
 231,130 3.59 3.70 3.59 10,000 1,000 0.2
28/06/2010
3.59
 190,840 3.61 3.66 3.57 0 0 0
25/06/2010
3.61
 663,030 3.68 3.70 3.61 200,000 0 3.4
24/06/2010
3.68
 335,440 3.72 3.81 3.68 50 0 0.0
23/06/2010
3.72
 152,060 3.70 3.74 3.66 200 0 0.0
22/06/2010
3.70
 402,070 3.83 3.85 3.68 5,000 0 0.1
21/06/2010
3.83
 1,106,610 3.66 3.83 3.68 56,580 0 1.0
18/06/2010
3.66
 421,910 3.61 3.66 3.57 0 0 0
17/06/2010
3.61
 272,940 3.66 3.68 3.61 10 0 0.0
16/06/2010
3.66
 364,960 3.68 3.74 3.66 3,000 0 0.1
15/06/2010
3.68
 244,920 3.70 3.70 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |