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

22.95
0
(0%)
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
(2026-03-30) 		0 0% 21,933,500 -19,841 0
22.15
24.70
22.95
2 tháng
(2026-03-02) 		-3.05 -11.73% 53,787,300 -267,301 -3.3
22.15
26.20
22.95
3 tháng
(2026-01-29) 		-3.65 -13.72% 80,085,200 -244,701 -2.8
22.15
27.85
22.95
6 tháng
(2025-10-31) 		-5.31 -18.79% 165,352,600 -387,201 -7.4
22.15
28.45
22.95
12 tháng
(2025-05-05) 		-2.74 -10.66% 422,632,000 -1,653,480 -46.9
22.15
32.77
22.95
24 tháng
(2024-05-09) 		-13.06 -36.26% 955,396,000 125,694 37.7
22.15
47.41
22.95
36 tháng
(2023-05-15) 		-12.92 -36.02% 1,129,244,100 -829,714 -11.7
22.15
47.41
22.95
60 tháng
(2021-05-25) 		-31.15 -57.57% 1,453,681,900 1,506,818 130.5
22.15
56.89
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
36.44
 1,713,700 36.26 36.83 35.91 62,100 100 2.6
13/02/2025
36.22
 1,741,100 36.22 36.39 35.60 0 5,200 -0.2
12/02/2025
36.30
 1,805,700 36.83 36.97 36.08 37,800 300 1.5
11/02/2025
36.92
 1,625,200 36.39 36.92 35.91 300 19,100 -0.8
10/02/2025
36.92
 2,367,900 37.80 37.80 36.13 5,300 15,100 -0.4
07/02/2025
37.93
 1,700,800 37.93 38.11 37.63 114,400 4,101 4.8
06/02/2025
37.93
 1,847,500 38.02 38.02 37.36 15,500 16,100 -0.0
05/02/2025
37.89
 2,074,500 37.54 37.89 37.10 6,358 85,500 -3.3
04/02/2025
37.49
 1,428,700 37.49 37.58 37.05 2,400 1,700 0.0
03/02/2025
37.41
 1,095,500 37.36 37.54 37.05 16,100 147,300 -5.5
24/01/2025
37.36
 822,100 37.45 37.58 37.27 0 400 -0.0
23/01/2025
37.45
 1,038,700 37.01 37.49 36.88 13,100 3,000 0.4
22/01/2025
37.01
 1,301,900 37.45 37.45 36.97 0 2,900 -0.1
21/01/2025
37.45
 1,323,700 37.58 37.63 37.19 0 19,500 -0.8
20/01/2025
37.54
 1,251,300 37.76 37.89 37.27 0 400 -0.0
17/01/2025
37.80
 1,113,300 37.63 37.89 37.10 117,400 3,200 4.9
16/01/2025
37.54
 1,289,200 37.36 37.67 37.14 17,200 400 0.7
15/01/2025
37.19
 1,360,100 38.07 38.15 37.19 200 4,000 -0.2
14/01/2025
38.24
 1,480,700 38.60 38.64 37.54 3,800 20,500 -0.7
13/01/2025
38.60
 1,470,100 38.90 39.08 37.98 2,900 82,600 -3.5
10/01/2025
39.56
 1,213,200 39.87 40.18 39.30 100 22,000 -1.0
09/01/2025
40.18
 1,250,600 40.45 40.53 39.78 20,100 7,300 0.6
08/01/2025
40.45
 1,339,900 40.45 40.45 39.70 3,800 1,800 0.1
07/01/2025
40.45
 2,043,100 40.71 40.71 39.65 370,100 2,000 16.9
06/01/2025
40.71
 2,092,000 41.72 42.03 39.26 13,800 17,702 -0.2
03/01/2025
41.86
 1,789,600 42.12 42.25 41.50 90,500 16,912 3.5
02/01/2025
42.16
 1,292,400 42.16 42.30 41.59 0 10,100 -0.5
31/12/2024
42.16
 1,416,400 42.08 42.16 41.81 0 36,500 -1.7
30/12/2024
42.16
 1,531,100 42.56 42.60 41.99 1,000 6,800 -0.3
27/12/2024
42.60
 3,028,700 42.60 42.91 42.25 0 7,500 -0.4
26/12/2024
42.47
 2,180,200 42.30 42.52 41.94 45,000 223,200 -8.6
25/12/2024
42.43
 4,263,400 42.34 42.69 42.03 0 128,900 -6.2
24/12/2024
42.21
 2,310,800 42.38 42.43 41.90 0 61,200 -2.9
23/12/2024
42.43
 2,630,500 42.60 42.60 42.03 28,100 37,600 -0.5
20/12/2024
42.34
 3,737,500 41.50 42.52 41.42 356,000 4,200 16.8
19/12/2024
41.50
 2,684,100 41.15 41.90 41.02 135,500 6,800 6.0
18/12/2024
41.42
 2,580,200 41.46 41.50 41.02 60,600 6,100 2.5
17/12/2024
41.42
 2,766,400 41.24 41.46 40.89 43,500 79,327 -1.7
16/12/2024
41.42
 1,829,600 41.81 41.94 41.15 8,400 14,400 -0.3
13/12/2024
41.81
 1,573,200 41.77 42.12 41.64 29,200 37,500 -0.4
12/12/2024
42.21
 2,997,100 41.50 42.43 41.50 58,800 25,000 1.6
11/12/2024
41.86
 2,292,200 42.38 42.43 41.72 103,000 93,700 0.4
10/12/2024
42.38
 2,212,500 42.47 42.52 42.12 0 126,300 -6.1
09/12/2024
42.52
 2,586,000 42.65 42.78 42.21 100 50,300 -2.4
06/12/2024
42.65
 2,632,300 42.96 42.96 42.47 13,200 63,900 -2.5
05/12/2024
42.83
 3,299,200 42.12 42.91 41.68 158,400 36,600 5.9
04/12/2024
42.12
 2,236,600 42.25 42.52 41.68 2,500 125,900 -5.9
03/12/2024
42.52
 2,524,300 42.56 42.60 42.21 6,500 77,000 -3.4
02/12/2024
42.52
 2,061,300 42.83 43.09 42.16 0 86,117 -4.2
29/11/2024
42.65
 5,850,100 41.46 43.66 41.46 9,688 126,500 -5.7
28/11/2024
41.46
 1,867,500 41.42 41.64 41.15 500 53,600 -2.5
27/11/2024
41.42
 2,019,500 41.72 41.77 41.06 1,300 5,700 -0.2
26/11/2024
41.68
 3,449,800 41.81 42.38 41.42 10,400 5,500 0.2
25/11/2024
41.68
 3,568,000 40.71 41.81 40.62 706,800 4,000 33.0
22/11/2024
40.71
 1,906,800 40.71 40.97 40.49 600 0 0.0
21/11/2024
40.75
 2,189,800 40.27 40.84 40.27 55,606 0 2.6
20/11/2024
40.18
 2,285,100 40.18 40.45 39.39 8,900 13,400 -0.2
19/11/2024
40.18
 1,483,500 40.97 40.97 40.18 78,200 3,111 3.5
18/11/2024
40.97
 1,338,800 40.89 41.15 40.18 0 0 0
15/11/2024
40.97
 1,411,100 41.15 41.24 40.09 64,700 15,300 2.3
14/11/2024
41.33
 2,194,400 41.06 41.55 40.97 11,300 0 0.5
13/11/2024
40.97
 1,139,600 41.15 41.15 40.67 61,100 800 2.8
12/11/2024
41.24
 1,428,900 41.77 41.77 41.02 19,100 29,000 -0.5
11/11/2024
41.64
 2,480,700 41.24 41.72 41.24 144,100 700 6.8
08/11/2024
41.24
 2,151,400 40.89 41.42 40.67 124,800 0 5.8
07/11/2024
40.71
 1,229,800 40.80 40.89 40.58 132,700 0 6.1
06/11/2024
40.53
 1,680,400 39.78 40.53 39.52 0 0 0
05/11/2024
39.70
 807,300 39.70 39.83 39.48 0 200 -0.0
04/11/2024
39.83
 1,020,600 39.83 39.87 39.34 100 300 -0.0
01/11/2024
39.83
 1,377,600 40.01 40.05 39.48 0 0 0
31/10/2024
40.01
 1,342,200 40.09 40.09 39.78 0 6,400 -0.3
30/10/2024
40.01
 1,117,300 40.01 40.09 39.56 108,300 39,900 3.1
29/10/2024
40.01
 1,701,200 39.87 40.01 39.65 4,600 6,000 -0.1
28/10/2024
39.78
 924,800 39.74 39.92 39.56 0 6,900 -0.3
25/10/2024
39.74
 1,099,900 40.05 40.09 39.34 0 8,700 -0.4
24/10/2024
40.05
 866,200 40.23 40.71 40.01 1,300 8,800 -0.3
23/10/2024
40.49
 1,243,900 40.23 40.49 39.96 0 21,500 -1.0
22/10/2024
40.40
 1,470,200 40.67 40.67 39.74 16,500 3,600 0.6
21/10/2024
40.67
 1,026,300 40.97 40.97 40.40 0 1,100 -0.1
18/10/2024
40.84
 1,887,000 40.62 41.11 40.62 23,100 2,300 1.0
17/10/2024
40.58
 903,300 41.06 41.15 40.53 0 9,500 -0.4
16/10/2024
41.06
 1,237,200 41.11 41.15 40.45 11,800 16,400 -0.2
15/10/2024
41.11
 1,479,300 41.24 41.46 40.80 0 11,100 -0.5
14/10/2024
41.19
 1,275,600 41.11 41.37 40.84 0 12,900 -0.6
11/10/2024
41.24
 1,677,400 41.24 41.50 40.93 6,200 15,900 -0.5
10/10/2024
41.24
 1,062,200 41.37 41.37 40.89 4,200 1,200 0.1
09/10/2024
41.24
 1,499,900 40.84 41.24 40.62 12,400 0 0.6
08/10/2024
40.62
 1,277,700 40.58 40.67 40.05 200 10,500 -0.5
07/10/2024
40.62
 1,179,000 40.62 40.89 40.27 0 19,500 -0.9
04/10/2024
40.53
 1,269,900 41.33 41.37 40.53 300 26,200 -1.2
03/10/2024
41.42
 1,842,900 42.30 42.38 41.33 200 79,900 -3.8
02/10/2024
42.30
 1,825,600 42.83 42.83 41.81 2,600 178,700 -8.4
01/10/2024
43.05
 2,396,400 43.00 43.31 42.74 300 98,500 -4.8
30/09/2024
43.00
 2,781,700 42.56 43.00 42.38 207,700 2,000 10.0
27/09/2024
42.60
 2,763,700 42.56 42.78 42.25 214,300 34,300 8.7
26/09/2024
42.56
 5,456,600 41.33 42.65 40.93 377,900 4,600 17.7
25/09/2024
41.28
 1,987,800 41.15 41.55 40.97 8,600 16,400 -0.4
24/09/2024
41.15
 1,691,600 41.11 41.28 40.93 34,300 8,400 1.2
23/09/2024
41.11
 989,000 41.42 41.46 40.89 0 11,100 -0.5
20/09/2024
41.37
 1,788,600 41.68 41.68 41.19 15,300 600 0.7

Chính sách bảo mật | Điều khoản sử dụng |