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

16.50
-0.10
(-0.60%)
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
(2026-08-17) 		0.10 0.61% 15,258,100 -70,270 0
16.30
17.70
16.50
2 tháng
(2026-07-16) 		-3 -15.31% 40,170,100 -87,492 0
16.30
19.60
16.50
3 tháng
(2026-06-16) 		-3.65 -18.02% 60,257,900 -50,370 0
16.30
20.25
16.50
6 tháng
(2026-03-18) 		-5.29 -24.17% 118,333,400 -581,113 -0.5
16.30
23.01
16.50
12 tháng
(2025-09-19) 		-11.64 -41.23% 289,434,700 -2,215,813 -49.2
16.30
28.24
16.50
24 tháng
(2024-09-24) 		-21.74 -56.70% 780,178,200 -573,722 24.2
16.30
40.10
16.50
36 tháng
(2023-10-02) 		-14.90 -47.30% 1,152,008,200 -68,626 47.5
16.30
44.16
16.50
60 tháng
(2021-10-11) 		-19.47 -53.98% 1,494,337,100 1,212,316 142.4
16.30
46.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/06/2010
3.33
 477,890 3.39 3.41 3.33 0 0 0
03/06/2010
3.39
 413,780 3.41 3.47 3.39 3,500 0 0.1
02/06/2010
3.41
 391,750 3.45 3.45 3.35 0 0 0
01/06/2010
3.45
 298,010 3.39 3.45 3.31 0 0 0
31/05/2010
3.39
 358,660 3.53 3.53 3.37 0 0 0
28/05/2010
3.53
 551,470 3.39 3.55 3.45 0 0 0
27/05/2010
3.39
 380,260 3.33 3.39 3.25 500 0 0.0
26/05/2010
3.33
 480,120 3.19 3.33 3.21 0 0 0
25/05/2010
3.19
 519,660 3.25 3.33 3.17 183,332 10,000 2.8
24/05/2010
3.25
 442,450 3.25 3.31 3.13 600 0 0.0
21/05/2010
3.25
 539,290 3.41 3.41 3.25 100,630 0 1.6
20/05/2010
3.41
 636,840 3.29 3.41 3.15 50 1,680 -0.0
19/05/2010
3.29
 703,890 3.45 3.45 3.29 0 0 0
18/05/2010
3.45
 454,110 3.43 3.47 3.39 100,000 0 1.7
17/05/2010
3.43
 862,280 3.59 3.61 3.43 4,000 0 0.1
14/05/2010
3.59
 466,350 3.53 3.65 3.51 50 0 0.0
13/05/2010
3.53
 563,820 3.65 3.71 3.47 0 20 -0.0
12/05/2010
3.65
 1,142,920 3.83 3.83 3.65 138,130 0 2.5
11/05/2010
3.83
 1,374,020 4.01 4.03 3.81 0 340,050 -6.5
10/05/2010
4.01
 1,015,000 4.15 4.17 3.95 1,200 7,000 -0.1
07/05/2010
4.15
 2,382,280 3.97 4.15 3.87 865,400 35,040 15.7
06/05/2010
3.97
 1,758,410 3.79 3.97 3.89 0 30,230 -0.6
05/05/2010
3.79
 1,689,070 3.67 3.85 3.61 57,500 50,000 0.1
04/05/2010
3.67
 802,620 3.65 3.71 3.63 0 20,000 -0.4
29/04/2010
3.65
 1,055,810 3.65 3.77 3.61 200,000 20,000 3.3
28/04/2010
3.65
 1,127,250 3.49 3.65 3.49 35,130 0 0.6
27/04/2010
3.49
 498,290 3.57 3.57 3.49 5,000 0 0.1
26/04/2010
3.57
 851,140 3.61 3.61 3.55 350,000 0 6.3
22/04/2010
3.61
 890,680 3.53 3.69 3.53 220,000 0 3.9
21/04/2010
3.53
 716,170 3.57 3.57 3.49 202,289 0 3.5
20/04/2010
3.57
 1,698,090 3.53 3.69 3.57 3,000 10 0.1
19/04/2010
3.53
 2,262,680 3.37 3.53 3.41 0 0 0
16/04/2010
3.37
 621,360 3.29 3.41 3.33 0 16,000 -0.3
15/04/2010
3.29
 381,290 3.25 3.31 3.27 0 0 0
14/04/2010
3.25
 471,840 3.23 3.31 3.23 300 0 0.0
13/04/2010
3.23
 476,690 3.29 3.31 3.21 2,690 0 0.0
12/04/2010
3.29
 238,540 3.35 3.39 3.29 6,000 0 0.1
09/04/2010
3.35
 383,020 3.43 3.45 3.35 0 11,200 -0.2
08/04/2010
3.43
 1,182,080 3.29 3.43 3.31 0 0 0
07/04/2010
3.29
 483,240 3.23 3.31 3.21 9,180 0 0.1
06/04/2010
3.23
 647,180 3.21 3.31 3.23 100,000 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |