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)
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
14/06/2010
3.70
 924,280 3.53 3.70 3.57 0 0 0
11/06/2010
3.53
 284,470 3.51 3.64 3.53 0 0 0
10/06/2010
3.51
 161,480 3.51 3.55 3.48 540 10,000 -0.2
09/06/2010
3.51
 140,690 3.55 3.61 3.51 50 3,000 -0.0
08/06/2010
3.55
 299,050 3.44 3.61 3.42 0 0 0
07/06/2010
3.44
 599,450 3.57 3.57 3.40 130,400 0 2.1
04/06/2010
3.57
 477,890 3.64 3.66 3.57 0 0 0
03/06/2010
3.64
 413,780 3.66 3.72 3.64 3,500 0 0.1
02/06/2010
3.66
 391,750 3.70 3.70 3.59 0 0 0
01/06/2010
3.70
 298,010 3.64 3.70 3.55 0 0 0
31/05/2010
3.64
 358,660 3.79 3.79 3.61 0 0 0
28/05/2010
3.79
 551,470 3.64 3.81 3.70 0 0 0
27/05/2010
3.64
 380,260 3.57 3.64 3.48 500 0 0.0
26/05/2010
3.57
 480,120 3.42 3.57 3.44 0 0 0
25/05/2010
3.42
 519,660 3.48 3.57 3.40 183,332 10,000 2.8
24/05/2010
3.48
 442,450 3.48 3.55 3.36 600 0 0.0
21/05/2010
3.48
 539,290 3.66 3.66 3.48 100,630 0 1.6
20/05/2010
3.66
 636,840 3.53 3.66 3.38 50 1,680 -0.0
19/05/2010
3.53
 703,890 3.70 3.70 3.53 0 0 0
18/05/2010
3.70
 454,110 3.68 3.72 3.64 100,000 0 1.7
17/05/2010
3.68
 862,280 3.85 3.87 3.68 4,000 0 0.1
14/05/2010
3.85
 466,350 3.79 3.91 3.76 50 0 0.0
13/05/2010
3.79
 563,820 3.91 3.98 3.72 0 20 -0.0
12/05/2010
3.91
 1,142,920 4.11 4.11 3.91 138,130 0 2.5
11/05/2010
4.11
 1,374,020 4.30 4.32 4.09 0 340,050 -6.5
10/05/2010
4.30
 1,015,000 4.45 4.47 4.24 1,200 7,000 -0.1
07/05/2010
4.45
 2,382,280 4.26 4.45 4.15 865,400 35,040 15.7
06/05/2010
4.26
 1,758,410 4.07 4.26 4.17 0 30,230 -0.6
05/05/2010
4.07
 1,689,070 3.94 4.13 3.87 57,500 50,000 0.1
04/05/2010
3.94
 802,620 3.91 3.98 3.89 0 20,000 -0.4
29/04/2010
3.91
 1,055,810 3.91 4.04 3.87 200,000 20,000 3.3
28/04/2010
3.91
 1,127,250 3.74 3.91 3.74 35,130 0 0.6
27/04/2010
3.74
 498,290 3.83 3.83 3.74 5,000 0 0.1
26/04/2010
3.83
 851,140 3.87 3.87 3.81 350,000 0 6.3
22/04/2010
3.87
 890,680 3.79 3.96 3.79 220,000 0 3.9
21/04/2010
3.79
 716,170 3.83 3.83 3.74 202,289 0 3.5
20/04/2010
3.83
 1,698,090 3.79 3.96 3.83 3,000 10 0.1
19/04/2010
3.79
 2,262,680 3.61 3.79 3.66 0 0 0
16/04/2010
3.61
 621,360 3.53 3.66 3.57 0 16,000 -0.3
15/04/2010
3.53
 381,290 3.48 3.55 3.51 0 0 0
14/04/2010
3.48
 471,840 3.46 3.55 3.46 300 0 0.0
13/04/2010
3.46
 476,690 3.53 3.55 3.44 2,690 0 0.0
12/04/2010
3.53
 238,540 3.59 3.64 3.53 6,000 0 0.1
09/04/2010
3.59
 383,020 3.68 3.70 3.59 0 11,200 -0.2
08/04/2010
3.68
 1,182,080 3.53 3.68 3.55 0 0 0
07/04/2010
3.53
 483,240 3.46 3.55 3.44 9,180 0 0.1
06/04/2010
3.46
 647,180 3.44 3.55 3.46 100,000 0 1.6
05/04/2010
3.44
 386,410 3.46 3.51 3.40 0 0 0
02/04/2010
3.46
 212,530 3.48 3.48 3.40 0 0 0
01/04/2010
3.48
 187,680 3.40 3.48 3.38 100 0 0.0
31/03/2010
3.40
 297,150 3.51 3.51 3.40 0 0 0
30/03/2010
3.51
 877,480 3.38 3.53 3.31 0 7,860 -0.1
29/03/2010
3.38
 270,240 3.42 3.42 3.38 5,000 0 0.1
26/03/2010
3.42
 343,360 3.42 3.42 3.33 0 0 0
25/03/2010
3.42
 336,330 3.48 3.48 3.36 0 0 0
24/03/2010
3.48
 395,240 3.38 3.48 3.38 6,000 100 0.1
23/03/2010
3.38
 380,470 3.44 3.53 3.38 110 0 0.0
22/03/2010
3.44
 199,340 3.48 3.48 3.42 0 0 0
19/03/2010
3.48
 243,970 3.51 3.55 3.48 0 0 0
18/03/2010
3.51
 303,730 3.44 3.53 3.44 0 0 0
17/03/2010
3.44
 301,800 3.51 3.57 3.44 0 0 0
16/03/2010
3.51
 577,700 3.66 3.66 3.51 0 0 0
15/03/2010
3.66
 557,190 3.64 3.70 3.64 0 38,560 -0.7
12/03/2010
3.64
 426,930 3.64 3.66 3.57 0 0 0
11/03/2010
3.64
 383,290 3.66 3.68 3.59 0 30,000 -0.5
10/03/2010
3.66
 396,140 3.76 3.76 3.66 400 20,000 -0.3
09/03/2010
3.76
 415,640 3.74 3.87 3.70 2,000 0 0.0
08/03/2010
3.74
 1,111,350 3.57 3.74 3.61 20,000 15,000 0.1
05/03/2010
3.57
 318,540 3.53 3.59 3.51 0 0 0
04/03/2010
3.53
 484,070 3.51 3.66 3.53 0 50,000 -0.8
03/03/2010
3.51
 481,730 3.42 3.51 3.42 0 50,000 -0.8
02/03/2010
3.42
 368,660 3.40 3.48 3.36 0 50,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |