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

23.55
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
(2026-02-11) 		-2.75 -10.46% 25,339,900 57,600 1.1
23.50
26.70
23.55
2 tháng
(2026-01-12) 		-3.60 -13.26% 62,734,700 -118,600 -3.8
23.50
28
23.55
3 tháng
(2025-12-15) 		-2.50 -9.60% 87,369,200 86,300 1.6
23.50
28
23.55
6 tháng
(2025-09-15) 		-7.36 -23.81% 174,689,600 -1,482,800 -44.5
23.50
30.91
23.55
12 tháng
(2025-03-18) 		-12.75 -35.13% 431,863,100 -1,546,407 -48.7
23.50
36.30
23.55
24 tháng
(2024-03-25) 		-12.78 -35.17% 944,183,000 393,995 41.9
23.50
47.41
23.55
36 tháng
(2023-03-29) 		-11.40 -32.62% 1,106,842,800 -504,479 -3.2
23.50
47.41
23.55
60 tháng
(2021-04-08) 		-36.07 -60.50% 1,419,662,800 1,687,919 128.1
23.50
62.37
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
41.37
 1,776,800 41.42 41.64 41.06 2,000 2,300 -0.0
18/09/2024
41.37
 1,760,200 41.33 41.50 41.06 14,200 0 0.7
17/09/2024
41.19
 2,370,300 40.40 41.33 39.92 12,600 30,900 -0.8
16/09/2024
40.36
 1,246,200 40.67 40.67 40.05 0 100 -0.0
13/09/2024
40.49
 816,500 40.49 40.58 40.23 16,100 10,000 0.3
12/09/2024
40.49
 1,237,700 40.49 40.67 40.27 900 22,600 -1.0
11/09/2024
40.49
 1,227,100 40.49 40.62 39.74 17,200 15,000 0.1
10/09/2024
40.53
 1,119,500 40.97 40.97 40.05 400 10,000 -0.4
09/09/2024
40.97
 741,300 41.24 41.24 40.62 0 0 0
06/09/2024
41.24
 1,523,900 40.53 41.24 40.18 79,100 1,700 3.6
05/09/2024
40.53
 1,261,200 41.59 41.68 40.45 0 2,800 -0.1
04/09/2024
41.50
 1,345,300 41.24 41.59 41.15 25,600 4,300 1.0
30/08/2024
41.86
 1,486,400 42.21 42.34 41.55 47,400 400 2.2
29/08/2024
42.21
 1,945,600 42.56 42.65 41.99 10,200 0 0.5
28/08/2024
42.65
 1,142,400 42.74 42.78 42.12 65,600 0 3.2
27/08/2024
42.74
 2,454,300 42.30 42.83 41.50 36,100 50,000 -0.7
26/08/2024
42.34
 1,645,200 43.18 43.18 42.30 54,300 2,300 2.5
23/08/2024
42.91
 1,861,100 43.00 43.22 42.56 29,900 25,500 0.2
22/08/2024
43.27
 2,666,000 43.35 43.40 42.78 9,900 39,900 -1.5
21/08/2024
43.31
 3,238,200 43.18 43.49 42.69 2,000 137,300 -6.6
20/08/2024
43.05
 3,920,600 42.69 43.27 42.47 25,100 27,400 -0.1
19/08/2024
42.65
 2,719,000 42.56 43.00 42.34 41,500 200 2.0
16/08/2024
42.38
 3,001,700 41.15 42.47 40.89 137,000 6,800 6.2
15/08/2024
41.15
 1,417,200 41.68 41.77 40.40 4,700 22,700 -0.8
14/08/2024
41.68
 1,657,200 42.30 42.34 41.55 2,800 94,600 -4.4
13/08/2024
42.16
 2,738,600 42.16 42.34 40.84 1,800 108,200 -5.1
12/08/2024
42.16
 2,425,900 41.77 42.25 41.42 2,000 800 0.1
09/08/2024
41.33
 1,342,500 41.94 41.99 41.11 5,100 31,800 -1.3
08/08/2024
41.33
 2,819,800 40.53 42.52 40.14 220,000 46,800 8.1
07/08/2024
40.53
 1,264,300 40.45 40.80 40.01 4,400 0 0.2
06/08/2024
40.45
 1,926,400 40.53 40.71 38.11 400 33,300 -1.5
05/08/2024
40.05
 1,413,600 42.12 42.12 40.05 1,300 68,600 -3.2
02/08/2024
43.05
 2,422,400 41.42 43.09 40.84 5,000 170,400 -7.8

Chính sách bảo mật | Điều khoản sử dụng |