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

26.65
-0.15
(-0.56%)
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
(2025-12-29) 		1.20 4.61% 33,036,100 700 -0.2
26
28
26.80
2 tháng
(2025-11-28) 		-0.47 -1.70% 56,501,000 -33,700 -1.2
26
28
26.80
3 tháng
(2025-10-29) 		-0.91 -3.24% 85,730,100 -292,200 -8.9
26
28.45
26.80
6 tháng
(2025-07-31) 		-4.93 -15.36% 195,213,000 -1,647,900 -50.3
26
32.77
26.80
12 tháng
(2025-02-03) 		-10.21 -27.28% 446,995,100 -1,616,234 -51.4
24.80
37.93
26.80
24 tháng
(2024-02-07) 		-6.44 -19.16% 930,774,500 618,553 51.6
24.80
47.41
26.80
36 tháng
(2023-02-13) 		-6.32 -18.85% 1,076,307,400 -462,409 -1.2
24.80
47.41
26.80
60 tháng
(2021-02-22) 		-12.97 -32.29% 1,385,233,300 1,548,619 114.0
24.80
63.42
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2010
3.81
 1,291,580 3.65 3.81 3.48 0 0 0
12/01/2010
3.65
 626,530 3.84 3.88 3.65 0 0 0
11/01/2010
3.84
 465,800 3.88 3.94 3.75 0 108,000 -2.0
08/01/2010
3.88
 927,090 4.07 4.17 3.88 90,000 0 1.7
07/01/2010
4.07
 1,672,960 3.90 4.09 3.86 0 4,000 -0.1
06/01/2010
3.90
 893,380 3.98 4.07 3.86 0 0 0
05/01/2010
3.98
 1,402,810 3.94 4.13 3.94 0 700 -0.0
04/01/2010
3.94
 784,710 3.75 3.94 3.84 0 0 0
31/12/2009
3.75
 940,700 3.90 4.04 3.75 4,000 0 0
30/12/2009
3.90
 1,039,230 3.90 4.04 3.84 0 0 0
29/12/2009
3.90
 1,335,640 3.73 3.90 3.67 800 0 0
28/12/2009
3.73
 736,250 3.73 3.88 3.65 1,100 0 0
25/12/2009
3.73
 526,890 3.56 3.73 3.71 0 0 0
24/12/2009
3.56
 1,312,040 3.40 3.56 3.36 0 0 0
23/12/2009
3.40
 480,320 3.46 3.48 3.38 0 54,000 0
22/12/2009
3.46
 438,820 3.56 3.63 3.46 0 0 0
21/12/2009
3.56
 741,320 3.40 3.56 3.40 0 0 0
18/12/2009
3.40
 641,930 3.31 3.46 3.38 0 0 0
17/12/2009
3.31
 686,600 3.36 3.36 3.19 50,000 0 0
16/12/2009
3.36
 419,550 3.52 3.52 3.36 0 0 0
15/12/2009
3.52
 283,780 3.56 3.63 3.46 0 0 0
14/12/2009
3.56
 705,530 3.40 3.56 3.34 2,200 0 0
11/12/2009
3.40
 707,930 3.56 3.56 3.40 0 0 0
10/12/2009
3.56
 1,188,230 3.73 3.84 3.56 0 0 0
09/12/2009
3.73
 552,690 3.92 3.92 3.73 0 0 0
08/12/2009
3.92
 773,680 4.04 4.04 3.86 0 2,000 0
07/12/2009
4.04
 521,180 3.94 4.07 3.96 1,700 0 0
04/12/2009
3.94
 1,681,840 3.75 3.94 3.81 0 0 0
03/12/2009
3.75
 687,480 3.75 3.84 3.61 300 0 0
02/12/2009
3.75
 582,220 3.94 3.96 3.75 0 0 0
01/12/2009
3.94
 541,990 3.81 3.98 3.88 0 70 0
30/11/2009
3.81
 703,130 3.65 3.81 3.65 0 0 0
27/11/2009
3.65
 1,515,520 3.79 3.98 3.61 0 0 0
26/11/2009
3.79
 414,140 3.98 3.98 3.79 25,500 0 0
25/11/2009
3.98
 1,047,310 4.19 4.19 3.98 0 0 0
24/11/2009
4.19
 518,880 4.23 4.36 4.17 0 0 0
23/11/2009
4.23
 710,250 4.38 4.48 4.23 0 0 0
20/11/2009
4.38
 998,810 4.61 4.65 4.38 0 0 0
19/11/2009
4.61
 1,009,060 4.52 4.67 4.52 0 0 0
18/11/2009
4.52
 716,000 4.50 4.59 4.38 0 600 0
17/11/2009
4.50
 1,313,810 4.73 4.79 4.50 30,000 0 0
16/11/2009
4.73
 1,357,370 4.52 4.73 4.57 5,000 5,600 0
13/11/2009
4.52
 1,224,210 4.32 4.52 4.34 0 10,000 0
12/11/2009
4.32
 828,600 4.13 4.32 4.17 0 0 0
11/11/2009
4.13
 997,210 4.13 4.17 3.98 7,480 0 0
10/11/2009
4.13
 1,251,780 4.34 4.34 4.13 2,000 0 0
09/11/2009
4.34
 667,810 4.54 4.54 4.34 0 10 0
06/11/2009
4.54
 1,739,940 4.77 4.82 4.54 5,000 0 0
05/11/2009
4.77
 2,692,610 4.77 5.00 4.54 130 1,000 0
04/11/2009
4.77
 74,430 5.02 5.02 4.77 0 0 0
03/11/2009
5.02
 484,780 5.27 5.27 5.02 10 120 0
02/11/2009
5.27
 2,918,300 5.09 5.34 5.09 0 0 0
30/10/2009
5.09
 2,021,570 4.86 5.09 4.92 0 220 0
29/10/2009
4.86
 2,717,530 4.63 4.86 4.63 0 2,000 0
28/10/2009
4.63
 270,870 4.42 4.63 4.63 0 0 0
27/10/2009
4.42
 1,798,640 4.21 4.42 4.07 2,000 3,000 0
26/10/2009
4.21
 891,380 4.42 4.63 4.21 0 7,400 0
23/10/2009
4.42
 1,524,020 4.65 4.79 4.42 1,000 5,380 0
22/10/2009
4.65
 2,527,810 4.44 4.65 4.59 200 2,000 0
21/10/2009
4.44
 1,270,650 4.23 4.44 4.23 7,400 0 0
20/10/2009
4.23
 889,510 4.04 4.23 4.09 0 0 0
19/10/2009
4.04
 986,020 3.86 4.04 3.88 0 0 0
16/10/2009
3.86
 834,610 4.04 4.04 3.86 0 0 0
15/10/2009
4.04
 1,220,630 3.88 4.04 3.92 0 0 0
14/10/2009
3.88
 621,080 3.86 3.92 3.79 0 0 0
13/10/2009
3.86
 1,018,880 3.81 3.98 3.81 0 0 0
12/10/2009
3.81
 923,170 3.65 3.81 3.69 0 0 0
09/10/2009
3.65
 650,660 3.61 3.65 3.54 0 0 0
08/10/2009
3.61
 601,700 3.63 3.63 3.50 0 0 0
07/10/2009
3.63
 435,580 3.52 3.69 3.54 0 0 0
06/10/2009
3.52
 266,400 3.48 3.54 3.46 0 0 0
05/10/2009
3.48
 429,680 3.50 3.63 3.38 0 12,470 0
02/10/2009
3.50
 960,080 3.61 3.61 3.44 0 1,530 0
01/10/2009
3.61
 691,600 3.73 3.77 3.61 19,000 10,000 0
30/09/2009
3.73
 545,780 3.88 3.88 3.73 0 1,870 0
29/09/2009
3.88
 922,540 4.07 4.07 3.88 4,000 3,000 0
28/09/2009
4.07
 1,588,820 3.88 4.07 3.98 0 0 0
25/09/2009
3.88
 1,410,290 3.71 3.88 3.69 0 5,000 0
24/09/2009
3.71
 582,830 3.73 3.77 3.67 0 3,000 0
23/09/2009
3.73
 966,270 3.69 3.84 3.73 82,000 0 0
22/09/2009
3.69
 467,340 3.73 3.73 3.65 0 5,000 0
21/09/2009
3.73
 1,134,100 3.65 3.81 3.67 7,600 260 0
18/09/2009
3.65
 472,860 3.61 3.65 3.56 0 0 0
17/09/2009
3.61
 452,290 3.63 3.67 3.59 0 15,000 0
16/09/2009
3.63
 834,540 3.61 3.77 3.54 7,000 9,000 0
15/09/2009
3.61
 607,630 3.65 3.71 3.52 82,000 13,000 0
14/09/2009
3.65
 660,140 3.67 3.73 3.59 200 0 0
11/09/2009
3.67
 582,480 3.79 3.81 3.65 0 0 0
10/09/2009
3.79
 688,440 3.79 3.88 3.77 0 0 0
09/09/2009
3.79
 1,159,520 3.63 3.79 3.59 55,000 0 0
08/09/2009
3.63
 705,710 3.54 3.65 3.54 3,000 0 0
07/09/2009
3.54
 947,920 3.67 3.67 3.50 1,100 1,000 0
04/09/2009
3.67
 1,550,260 3.77 3.96 3.59 0 50,870 0
03/09/2009
3.77
 979,210 3.61 3.77 3.54 0 5,940 0
02/09/2009
3.61
 0 3.61 3.61 3.61 0 0 0
01/09/2009
3.61
 1,702,640 3.44 3.61 3.44 0 0 0
31/08/2009
3.44
 882,230 3.29 3.44 3.34 0 0 0
28/08/2009
3.29
 596,100 3.19 3.29 3.21 0 5,000 0
27/08/2009
3.19
 346,160 3.19 3.23 3.17 0 0 0
26/08/2009
3.19
 530,870 3.15 3.29 3.19 0 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |