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

20.15
-0.05
(-0.25%)
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
(2026-05-19) 		-1.08 -5.08% 17,784,000 -252,642 0
20.20
21.35
20.20
2 tháng
(2026-04-20) 		-1.74 -7.89% 28,614,900 -391,642 0
20.20
22.08
20.20
3 tháng
(2026-03-20) 		-1.50 -6.91% 56,976,600 -423,343 1.7
20.20
23.01
20.20
6 tháng
(2025-12-22) 		-4.43 -17.95% 144,857,700 -624,443 -3.9
20.20
26.08
20.20
12 tháng
(2025-06-23) 		-7.36 -26.64% 374,570,800 -2,340,106 -56.8
20.20
30.53
20.20
24 tháng
(2024-06-28) 		-20.18 -49.91% 862,775,400 -221,052 38.3
20.20
44.16
20.20
36 tháng
(2023-07-04) 		-17 -45.63% 1,134,698,200 -1,117,356 -8.6
20.20
44.16
20.20
60 tháng
(2021-07-14) 		-28.45 -58.42% 1,468,859,200 1,258,776 138.7
20.20
49.26
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2010
3.63
 260,230 3.55 3.69 3.57 0 0 0
25/10/2010
3.55
 586,480 3.39 3.55 3.29 350 100 0.0
22/10/2010
3.39
 303,720 3.29 3.39 3.29 0 0 0
21/10/2010
3.29
 90,150 3.23 3.31 3.25 0 0 0
20/10/2010
3.23
 373,770 3.33 3.33 3.23 5,500 0 0.1
19/10/2010
3.33
 149,010 3.41 3.41 3.31 0 0 0
18/10/2010
3.41
 122,470 3.39 3.45 3.39 0 0 0
15/10/2010
3.39
 88,100 3.41 3.41 3.37 610 0 0.0
14/10/2010
3.41
 49,810 3.43 3.45 3.41 0 2,000 -0.0
13/10/2010
3.43
 78,490 3.43 3.45 3.41 12,000 0 0.2
12/10/2010
3.43
 243,540 3.43 3.45 3.39 134,000 0 2.3
11/10/2010
3.43
 117,130 3.41 3.47 3.41 0 0 0
08/10/2010
3.41
 151,320 3.45 3.49 3.37 0 0 0
07/10/2010
3.45
 405,880 3.45 3.53 3.45 100,500 0 1.8
06/10/2010
3.45
 226,980 3.35 3.51 3.37 0 0 0
05/10/2010
3.35
 128,410 3.29 3.35 3.21 1,350 0 0.0
04/10/2010
3.29
 346,770 3.41 3.41 3.29 4,000 0 0.1
01/10/2010
3.41
 251,210 3.45 3.51 3.41 1,500 2,000 -0.0
30/09/2010
3.45
 232,560 3.47 3.53 3.45 500 0 0.0
29/09/2010
3.47
 180,550 3.49 3.53 3.47 1,900 0 0.0
28/09/2010
3.49
 276,650 3.47 3.59 3.49 500 0 0.0
27/09/2010
3.47
 242,350 3.53 3.59 3.47 500 0 0.0
24/09/2010
3.53
 312,030 3.49 3.57 3.49 0 0 0
23/09/2010
3.49
 430,950 3.57 3.59 3.45 1,500 0 0.0
22/09/2010
3.57
 97,400 3.57 3.59 3.55 0 0 0
21/09/2010
3.57
 376,040 3.61 3.65 3.55 0 280 -0.0
20/09/2010
3.61
 435,400 3.67 3.71 3.61 0 0 0
17/09/2010
3.67
 364,890 3.55 3.69 3.59 0 0 0
16/09/2010
3.55
 336,120 3.59 3.63 3.49 0 10,000 -0.2
15/09/2010
3.59
 727,770 3.61 3.71 3.47 0 0 0
14/09/2010
3.61
 920,310 3.47 3.63 3.49 0 500 -0.0
13/09/2010
3.47
 935,920 3.61 3.61 3.43 600 0 0.0
10/09/2010
3.61
 667,130 3.79 3.81 3.61 500 0 0.0
09/09/2010
3.79
 637,740 3.75 3.87 3.73 0 0 0
08/09/2010
3.75
 324,530 3.79 3.79 3.63 4,500 0 0.1
07/09/2010
3.79
 787,250 3.81 3.91 3.73 0 400 -0.0
06/09/2010
3.81
 1,281,330 3.71 3.89 3.69 0 0 0
01/09/2010
3.71
 614,650 3.65 3.75 3.55 0 0 0
31/08/2010
3.65
 841,910 3.49 3.65 3.51 0 3,000 -0.1
30/08/2010
3.49
 378,790 3.33 3.49 3.45 0 0 0
27/08/2010
3.33
 382,810 3.29 3.45 3.17 890 0 0.0
26/08/2010
3.29
 662,350 3.25 3.37 3.21 94,000 0 1.6
25/08/2010
3.25
 1,055,430 3.35 3.35 3.19 243,820 0 3.9
24/08/2010
3.35
 759,350 3.51 3.51 3.35 3,200 0 0.1
23/08/2010
3.51
 116,740 3.55 3.57 3.47 6,000 0 0.1
20/08/2010
3.55
 894,100 3.53 3.55 3.37 5,500 0 0.1
19/08/2010
3.53
 357,640 3.55 3.61 3.43 500 0 0.0
18/08/2010
3.55
 787,530 3.71 3.71 3.55 2,200 0 0.0
17/08/2010
3.71
 233,710 3.83 3.83 3.67 0 0 0
16/08/2010
3.83
 392,310 3.69 3.87 3.71 0 0 0
13/08/2010
3.69
 557,290 3.63 3.69 3.47 0 0 0
12/08/2010
3.63
 1,460,530 3.81 3.81 3.63 0 0 0
11/08/2010
3.81
 669,570 3.83 3.91 3.69 0 0 0
10/08/2010
3.83
 1,359,600 4.03 4.03 3.83 110,000 0 2.1
09/08/2010
4.03
 1,668,190 4.23 4.23 4.03 24,000 25,910 -0.0
06/08/2010
4.23
 1,008,950 4.45 4.45 4.23 3,000 174,990 -3.7
05/08/2010
4.45
 942,230 4.45 4.59 4.35 0 0 0
04/08/2010
4.45
 1,319,680 4.29 4.47 4.17 0 0 0
03/08/2010
4.29
 1,719,540 4.09 4.29 4.09 0 50,000 -1.1
02/08/2010
4.09
 2,518,640 3.93 4.11 3.93 108,000 10,000 2.0
30/07/2010
3.93
 793,570 3.75 3.93 3.77 0 0 0
29/07/2010
3.75
 338,210 3.81 3.87 3.73 0 0 0
28/07/2010
3.81
 673,780 3.95 3.95 3.79 0 3,000 -0.1
27/07/2010
3.95
 2,493,890 3.83 4.01 3.85 0 20,000 -0.4
26/07/2010
3.83
 1,088,380 3.75 3.89 3.73 0 0 0
23/07/2010
3.75
 749,690 3.81 3.81 3.65 0 0 0
22/07/2010
3.81
 1,240,610 3.89 3.89 3.71 0 0 0
21/07/2010
3.89
 834,890 3.87 3.97 3.87 0 0 0
20/07/2010
3.87
 763,920 3.77 3.91 3.75 0 5,000 -0.1
19/07/2010
3.77
 955,330 3.71 3.89 3.67 0 0 0
16/07/2010
3.71
 846,860 3.69 3.75 3.65 0 50,000 -0.9
15/07/2010
3.69
 663,520 3.67 3.79 3.63 0 100,000 -1.8
14/07/2010
3.67
 666,250 3.79 3.83 3.63 0 0 0
13/07/2010
3.79
 1,180,800 3.61 3.79 3.69 99,850 5,000 1.8
12/07/2010
3.61
 1,824,800 3.45 3.61 3.45 0 10,010 -0.2
09/07/2010
3.45
 471,560 3.35 3.49 3.35 0 10,000 -0.2
08/07/2010
3.35
 172,170 3.35 3.45 3.35 30,000 20 0.5
07/07/2010
3.35
 282,510 3.39 3.43 3.35 0 0 0
06/07/2010
3.39
 204,430 3.51 3.51 3.39 0 3,000 -0.1
05/07/2010
3.51
 857,340 3.35 3.51 3.35 0 6,000 -0.1
02/07/2010
3.35
 212,000 3.31 3.41 3.31 0 0 0
01/07/2010
3.31
 319,330 3.35 3.35 3.31 190 0 0.0
30/06/2010
3.35
 454,090 3.37 3.37 3.33 20,390 1,020 0.3
29/06/2010
3.37
 231,130 3.35 3.45 3.35 10,000 1,000 0.2
28/06/2010
3.35
 190,840 3.37 3.41 3.33 0 0 0
25/06/2010
3.37
 663,030 3.43 3.45 3.37 200,000 0 3.4
24/06/2010
3.43
 335,440 3.47 3.55 3.43 50 0 0.0
23/06/2010
3.47
 152,060 3.45 3.49 3.41 200 0 0.0
22/06/2010
3.45
 402,070 3.57 3.59 3.43 5,000 0 0.1
21/06/2010
3.57
 1,106,610 3.41 3.57 3.43 56,580 0 1.0
18/06/2010
3.41
 421,910 3.37 3.41 3.33 0 0 0
17/06/2010
3.37
 272,940 3.41 3.43 3.37 10 0 0.0
16/06/2010
3.41
 364,960 3.43 3.49 3.41 3,000 0 0.1
15/06/2010
3.43
 244,920 3.45 3.45 3.35 0 0 0
14/06/2010
3.45
 924,280 3.29 3.45 3.33 0 0 0
11/06/2010
3.29
 284,470 3.27 3.39 3.29 0 0 0
10/06/2010
3.27
 161,480 3.27 3.31 3.25 540 10,000 -0.2
09/06/2010
3.27
 140,690 3.31 3.37 3.27 50 3,000 -0.0
08/06/2010
3.31
 299,050 3.21 3.37 3.19 0 0 0
07/06/2010
3.21
 599,450 3.33 3.33 3.17 130,400 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |