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
(2025-11-04) 		-0.25 -0.89% 28,947,400 -78,800 -2.5
27.60
29
27.95
2 tháng
(2025-10-06) 		-1.80 -6.08% 56,267,300 -1,083,100 -31.7
27.60
29.60
27.95
3 tháng
(2025-09-05) 		-2.90 -9.45% 90,402,500 -1,589,700 -47.0
27.60
31.50
27.95
6 tháng
(2025-06-09) 		-1.65 -5.60% 233,294,100 -1,801,563 -55.2
27.60
33.40
27.95
12 tháng
(2024-12-09) 		-15.53 -35.84% 460,727,100 -1,309,175 -36.7
25.27
43.42
27.95
24 tháng
(2023-12-15) 		-6.08 -17.95% 901,477,200 548,453 49.7
25.27
48.32
27.95
36 tháng
(2022-12-20) 		-10.31 -27.06% 1,043,364,900 -482,715 -0.1
25.27
48.32
27.95
60 tháng
(2020-12-30) 		-0.98 -3.42% 1,347,223,020 696,339 55.4
25.27
64.64
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
41.94
 1,691,600 41.89 42.07 41.71 34,300 8,400 1.2
23/09/2024
41.89
 989,000 42.21 42.25 41.67 0 11,100 -0.5
20/09/2024
42.16
 1,788,600 42.48 42.48 41.98 15,300 600 0.7
19/09/2024
42.16
 1,776,800 42.21 42.43 41.85 2,000 2,300 -0.0
18/09/2024
42.16
 1,760,200 42.12 42.30 41.85 14,200 0 0.7
17/09/2024
41.98
 2,370,300 41.18 42.12 40.68 12,600 30,900 -0.8
16/09/2024
41.13
 1,246,200 41.45 41.45 40.82 0 100 -0.0
13/09/2024
41.27
 816,500 41.27 41.36 41.00 16,100 10,000 0.3
12/09/2024
41.27
 1,237,700 41.27 41.45 41.04 900 22,600 -1.0
11/09/2024
41.27
 1,227,100 41.27 41.40 40.50 17,200 15,000 0.1
10/09/2024
41.31
 1,119,500 41.76 41.76 40.82 400 10,000 -0.4
09/09/2024
41.76
 741,300 42.03 42.03 41.40 0 0 0
06/09/2024
42.03
 1,523,900 41.31 42.03 40.95 79,100 1,700 3.6
05/09/2024
41.31
 1,261,200 42.39 42.48 41.22 0 2,800 -0.1
04/09/2024
42.30
 1,345,300 42.03 42.39 41.94 25,600 4,300 1.0
30/08/2024
42.66
 1,486,400 43.02 43.15 42.34 47,400 400 2.2
29/08/2024
43.02
 1,945,600 43.38 43.47 42.79 10,200 0 0.5
28/08/2024
43.47
 1,142,400 43.56 43.60 42.93 65,600 0 3.2
27/08/2024
43.56
 2,454,300 43.11 43.65 42.30 36,100 50,000 -0.7
26/08/2024
43.15
 1,645,200 44.00 44.00 43.11 54,300 2,300 2.5
23/08/2024
43.74
 1,861,100 43.83 44.05 43.38 29,900 25,500 0.2
22/08/2024
44.09
 2,666,000 44.18 44.23 43.60 9,900 39,900 -1.5
21/08/2024
44.14
 3,238,200 44.00 44.32 43.51 2,000 137,300 -6.6
20/08/2024
43.87
 3,920,600 43.51 44.09 43.29 25,100 27,400 -0.1
19/08/2024
43.47
 2,719,000 43.38 43.83 43.15 41,500 200 2.0
16/08/2024
43.20
 3,001,700 41.94 43.29 41.67 137,000 6,800 6.2
15/08/2024
41.94
 1,417,200 42.48 42.57 41.18 4,700 22,700 -0.8
14/08/2024
42.48
 1,657,200 43.11 43.15 42.34 2,800 94,600 -4.4
13/08/2024
42.97
 2,738,600 42.97 43.15 41.63 1,800 108,200 -5.1
12/08/2024
42.97
 2,425,900 42.57 43.06 42.21 2,000 800 0.1
09/08/2024
42.12
 1,342,500 42.75 42.79 41.89 5,100 31,800 -1.3
08/08/2024
42.12
 2,819,800 41.31 43.33 40.91 220,000 46,800 8.1
07/08/2024
41.31
 1,264,300 41.22 41.58 40.77 4,400 0 0.2
06/08/2024
41.22
 1,926,400 41.31 41.49 38.84 400 33,300 -1.5
05/08/2024
40.82
 1,413,600 42.93 42.93 40.82 1,300 68,600 -3.2
02/08/2024
43.87
 2,422,400 42.21 43.92 41.63 5,000 170,400 -7.8
01/08/2024
44.00
 5,277,200 44.18 44.54 41.71 41,200 84,600 -2.1
31/07/2024
44.81
 2,280,900 45.80 45.98 44.63 23,900 0 1.2
30/07/2024
45.71
 2,284,100 45.62 46.34 44.90 159,800 500 8.1
29/07/2024
45.35
 2,469,600 44.99 45.80 44.81 159,800 500 8.1
26/07/2024
44.77
 1,714,100 44.09 45.17 44.09 0 2,600 -0.1
25/07/2024
44.09
 1,879,200 45.08 45.53 44.09 400 11,500 -0.6
24/07/2024
45.62
 3,053,700 43.92 45.62 43.33 0 4,300 -0.2
23/07/2024
44.90
 2,752,900 45.80 45.80 44.09 2,600 0 0.1
22/07/2024
45.80
 3,488,900 44.90 45.80 43.11 34,000 5,400 1.4
19/07/2024
45.35
 2,077,600 45.80 46.07 44.81 20,800 60,500 -2.0
18/07/2024
45.80
 2,155,200 45.62 45.80 44.00 10,500 8,800 0.1
17/07/2024
45.80
 3,154,900 46.52 46.61 43.38 12,900 46,900 -1.7
16/07/2024
46.52
 4,829,800 43.11 46.97 43.11 73,400 67,000 0.3
15/07/2024
46.25
 2,370,200 47.06 47.51 46.25 26,100 3,700 1.2
12/07/2024
47.51
 3,670,200 47.33 47.69 46.61 45,300 76,800 -1.7
11/07/2024
48.23
 2,434,900 48.23 48.23 47.33 10,800 43,300 -1.7
10/07/2024
48.23
 3,049,600 48.05 48.41 47.15 8,800 158,500 -8.0
09/07/2024
48.32
 2,910,700 48.32 48.85 47.60 4,000 60,400 -3.0
08/07/2024
48.32
 3,293,000 48.32 48.50 47.15 3,200 188,800 -9.9
05/07/2024
48.05
 3,901,100 47.06 48.14 46.34 282,600 500 14.6
04/07/2024
46.79
 3,738,000 46.97 47.51 46.16 14,300 30,700 -0.9
03/07/2024
46.70
 5,292,000 44.90 46.70 44.86 258,000 900 13.1
02/07/2024
44.90
 2,939,000 44.81 44.99 44.23 0 0 0
01/07/2024
44.45
 2,529,900 44.09 44.45 43.33 31,200 1,000 1.5
28/06/2024
44.23
 2,531,500 44.45 44.72 42.57 13,000 1,700 0.6
27/06/2024
44.72
 3,065,500 44.54 45.26 44.18 2,500 10,400 -0.4
26/06/2024
44.72
 3,102,600 43.47 44.72 42.39 12,300 13,300 -0.1
25/06/2024
43.47
 2,620,500 43.56 43.65 42.79 14,400 2,800 0.6
24/06/2024
43.47
 3,872,800 45.35 45.44 42.79 25,700 39,000 -0.7
21/06/2024
45.35
 4,890,800 46.79 46.97 45.17 21,500 280,400 -13.4
20/06/2024
46.79
 3,391,100 46.97 46.97 45.62 18,900 600 0.9
19/06/2024
46.79
 4,295,900 45.80 47.60 45.71 24,800 50,300 -1.4
18/06/2024
45.80
 4,157,400 44.72 45.98 44.23 316,800 35,500 14.3
17/06/2024
44.68
 2,764,200 44.54 44.99 43.96 16,900 300 0.8
14/06/2024
44.72
 3,660,900 46.07 46.07 44.72 65,100 0 3.3
13/06/2024
45.98
 3,013,500 46.07 46.34 45.08 42,600 31,800 0.5
12/06/2024
45.98
 3,737,300 45.80 46.07 45.08 4,200 33,200 -1.5
11/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/06/2024
45.80
 3,827,100 44.90 45.80 44.36 0 78,990 -3.9
10/06/2024
44.58
 3,701,500 44.41 44.98 43.92 0 23,200 -1.3
07/06/2024
44.82
 3,460,600 44.90 44.90 43.68 16,400 300 0.9
06/06/2024
44.74
 4,943,900 44.17 44.98 43.52 57,300 2,206 3.0
05/06/2024
44.17
 2,644,000 45.47 45.64 44.17 92,700 29,200 3.4
04/06/2024
45.56
 3,743,300 44.90 45.72 44.25 800 19,100 -1.0
03/06/2024
45.47
 3,614,800 45.39 45.56 44.49 700 67,600 -3.7
31/05/2024
44.74
 5,041,100 42.45 44.74 41.39 31,500 33,200 -0.0
30/05/2024
42.45
 3,141,700 41.96 42.45 40.00 19,400 48,700 -1.5
29/05/2024
42.70
 3,584,600 43.43 43.52 42.05 50,100 176,500 -6.7
28/05/2024
43.35
 3,724,600 42.78 43.68 42.45 24,800 41,000 -0.8
27/05/2024
42.45
 2,295,000 41.72 42.78 41.31 40,500 0 2.1
24/05/2024
42.29
 3,866,500 43.27 43.68 40.66 77,700 95,100 -0.8
23/05/2024
43.68
 3,004,900 42.78 43.68 41.80 76,800 25,400 2.7
22/05/2024
42.86
 3,265,500 43.68 43.68 41.72 10,100 80,500 -3.7
21/05/2024
41.64
 5,983,700 39.27 41.64 39.27 153,700 32,400 6.2
20/05/2024
38.98
 3,326,200 37.27 38.98 36.74 88,100 7,200 3.7
17/05/2024
36.74
 2,132,000 36.78 36.82 36.21 15,100 26,500 -0.5
16/05/2024
36.70
 1,258,300 37.19 37.19 35.92 9,200 600 0.4
15/05/2024
36.94
 2,314,600 35.84 37.15 35.68 116,200 3,500 5.0
14/05/2024
35.88
 1,677,000 35.88 36.00 35.19 31,900 20,300 0.5
13/05/2024
35.84
 1,185,900 36.49 36.62 35.27 700 67,300 -2.9
10/05/2024
36.29
 1,522,500 36.74 36.74 35.76 7,900 100,300 -4.1
09/05/2024
36.70
 1,521,300 36.25 37.56 36.25 34,800 43,600 -0.4
08/05/2024
35.92
 1,619,100 34.70 35.92 34.70 78,700 1,000 3.4
07/05/2024
34.98
 876,300 35.23 35.23 34.82 37,100 500 1.6
06/05/2024
35.23
 1,095,500 34.86 35.31 34.62 68,000 31,000 1.6

Chính sách bảo mật | Điều khoản sử dụng |