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

22.95
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
(2026-03-30) 		0 0% 21,933,500 -19,841 0
22.15
24.70
22.95
2 tháng
(2026-03-02) 		-3.05 -11.73% 53,787,300 -267,301 -3.3
22.15
26.20
22.95
3 tháng
(2026-01-29) 		-3.65 -13.72% 80,085,200 -244,701 -2.8
22.15
27.85
22.95
6 tháng
(2025-10-31) 		-5.31 -18.79% 165,352,600 -387,201 -7.4
22.15
28.45
22.95
12 tháng
(2025-05-05) 		-2.74 -10.66% 422,632,000 -1,653,480 -46.9
22.15
32.77
22.95
24 tháng
(2024-05-09) 		-13.06 -36.26% 955,396,000 125,694 37.7
22.15
47.41
22.95
36 tháng
(2023-05-15) 		-12.92 -36.02% 1,129,244,100 -829,714 -11.7
22.15
47.41
22.95
60 tháng
(2021-05-25) 		-31.15 -57.57% 1,453,681,900 1,506,818 130.5
22.15
56.89
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
2.57
 413,940 2.70 2.70 2.57 0 10,000 0
30/06/2009
2.70
 617,380 2.66 2.74 2.53 0 269,000 0
29/06/2009
2.66
 546,630 2.79 2.88 2.66 0 371,470 0
26/06/2009
2.79
 300,010 2.85 2.88 2.79 0 0 0
25/06/2009
2.85
 479,210 2.85 2.98 2.83 10,000 0 0
24/06/2009
2.85
 371,100 2.72 2.85 2.72 0 2,000 0
23/06/2009
2.72
 21,710 2.85 2.85 2.72 0 0 0
22/06/2009
2.85
 346,760 3.00 3.00 2.85 0 0 0
19/06/2009
3.00
 409,890 3.15 3.15 3.00 0 0 0
18/06/2009
3.15
 561,520 3.16 3.26 3.03 0 5,000 0
17/06/2009
3.16
 227,320 3.31 3.31 3.16 500 2,050 0
16/06/2009
3.31
 43,020 3.48 3.48 3.31 0 0 0
15/06/2009
3.48
 822,900 3.65 3.72 3.48 2,000 5,500 0
12/06/2009
3.65
 411,100 3.48 3.65 3.50 0 0 0
11/06/2009
3.48
 411,350 3.33 3.48 3.42 0 0 0
10/06/2009
3.33
 1,057,370 3.48 3.48 3.33 0 0 0
09/06/2009
3.48
 889,490 3.33 3.48 3.18 0 0 0
08/06/2009
3.33
 78,790 3.18 3.33 3.33 0 0 0
05/06/2009
3.18
 100,250 3.03 3.18 3.18 0 0 0
04/06/2009
3.03
 359,550 2.90 3.03 3.02 0 4,000 0
03/06/2009
2.90
 549,770 2.87 2.94 2.83 0 0 0
02/06/2009
2.87
 401,600 2.74 2.87 2.83 0 3,000 0
01/06/2009
2.74
 580,850 2.61 2.74 2.61 0 3,000 0
29/05/2009
2.61
 306,330 2.53 2.61 2.51 1,900 0 0
28/05/2009
2.53
 350,290 2.61 2.61 2.51 0 0 0
27/05/2009
2.61
 413,260 2.66 2.70 2.55 0 0 0
26/05/2009
2.66
 415,030 2.64 2.75 2.59 3,000 0 0
25/05/2009
2.64
 449,590 2.53 2.64 2.59 0 0 0
22/05/2009
2.53
 521,330 2.66 2.70 2.53 0 2,000 0
21/05/2009
2.66
 747,480 2.55 2.66 2.61 0 1,000 0
20/05/2009
2.55
 778,390 2.44 2.55 2.40 0 0 0
19/05/2009
2.44
 450,900 2.36 2.46 2.36 0 0 0
18/05/2009
2.36
 470,300 2.36 2.40 2.33 1,210 0 0
15/05/2009
2.36
 396,420 2.25 2.36 2.27 0 0 0
14/05/2009
2.25
 342,670 2.33 2.33 2.21 0 0 0
13/05/2009
2.33
 410,400 2.35 2.38 2.27 890 0 0
12/05/2009
2.35
 609,600 2.23 2.35 2.18 0 4,000 0
11/05/2009
2.23
 372,910 2.27 2.27 2.16 0 0 0
08/05/2009
2.27
 610,230 2.18 2.27 2.18 0 0 0
07/05/2009
2.18
 407,660 2.08 2.18 2.12 0 0 0
06/05/2009
2.08
 958,850 2.18 2.21 2.08 2,050 0 0
05/05/2009
2.18
 111,270 2.08 2.18 2.18 0 0 0
04/05/2009
2.08
 44,890 1.99 2.08 2.08 0 0 0
29/04/2009
1.99
 94,990 1.90 1.99 1.99 0 500 0
28/04/2009
1.90
 34,000 1.75 1.90 1.90 0 0 0
27/04/2009
1.75
 21,530 1.75 1.75 1.75 0 0 0
24/04/2009
1.75
 272,100 1.81 1.81 1.73 0 0 0
23/04/2009
1.81
 435,540 1.90 1.90 1.81 500 9,000 0
22/04/2009
1.90
 603,760 1.95 2.05 1.86 10,000 700 0
21/04/2009
1.95
 25,360 2.05 2.05 1.95 0 0 0
20/04/2009
2.05
 33,770 2.14 2.14 2.05 0 0 0
17/04/2009
2.14
 688,480 2.23 2.35 2.12 9,000 5,000 0
16/04/2009
2.23
 514,500 2.14 2.23 2.14 0 0 0
15/04/2009
2.14
 649,300 2.05 2.14 2.07 100 0 0
14/04/2009
2.05
 386,770 1.95 2.05 2.05 0 0 0
13/04/2009
1.95
 4,800 1.86 1.95 1.95 0 0 0
10/04/2009
1.86
 13,260 1.79 1.86 1.86 0 0 0
09/04/2009
1.79
 447,010 1.71 1.79 1.73 0 0 0
08/04/2009
1.71
 1,016,420 1.64 1.71 1.64 200 6,000 0
07/04/2009
1.64
 20,610 1.56 1.64 1.64 0 0 0
03/04/2009
1.56
 42,710 1.49 1.56 1.56 0 0 0
02/04/2009
1.49
 108,250 1.43 1.49 1.49 0 0 0
01/04/2009
1.43
 336,980 1.38 1.43 1.38 6,000 0 0
31/03/2009
1.38
 85,640 1.36 1.38 1.34 0 0 0
30/03/2009
1.36
 125,670 1.40 1.40 1.34 0 0 0
27/03/2009
1.40
 369,710 1.34 1.40 1.34 0 0 0
26/03/2009
1.34
 219,590 1.36 1.38 1.32 0 0 0
25/03/2009
1.36
 90,320 1.32 1.36 1.32 30 0 0
24/03/2009
1.32
 104,110 1.27 1.32 1.30 0 0 0
23/03/2009
1.27
 51,450 1.30 1.30 1.27 100 0 0
20/03/2009
1.30
 55,980 1.32 1.36 1.30 0 0 0
19/03/2009
1.32
 165,390 1.38 1.38 1.32 0 0 0
18/03/2009
1.38
 229,980 1.40 1.41 1.38 1,000 0 0
17/03/2009
1.40
 146,740 1.36 1.40 1.36 0 0 0
16/03/2009
1.36
 79,530 1.34 1.38 1.34 0 0 0
13/03/2009
1.34
 93,530 1.32 1.36 1.30 100 0 0
12/03/2009
1.32
 410,110 1.38 1.41 1.32 0 860 0
11/03/2009
1.38
 309,420 1.40 1.45 1.34 0 0 0
10/03/2009
1.40
 26,210 1.34 1.40 1.40 0 0 0
09/03/2009
1.34
 142,630 1.28 1.34 1.32 0 0 0
06/03/2009
1.28
 244,330 1.23 1.28 1.23 0 5,000 0
05/03/2009
1.23
 176,100 1.21 1.27 1.23 0 0 0
04/03/2009
1.21
 134,450 1.15 1.21 1.15 0 0 0
03/03/2009
1.15
 37,710 1.14 1.17 1.14 0 0 0
02/03/2009
1.14
 85,500 1.12 1.14 1.10 0 0 0
27/02/2009
1.12
 87,700 1.14 1.17 1.10 0 0 0
26/02/2009
1.14
 114,200 1.19 1.19 1.14 0 0 0
25/02/2009
1.19
 82,400 1.14 1.19 1.15 0 0 0
24/02/2009
1.14
 69,790 1.19 1.19 1.14 0 0 0
23/02/2009
1.19
 93,550 1.25 1.25 1.19 0 800 0
20/02/2009
1.25
 37,720 1.27 1.27 1.23 0 0 0
19/02/2009
1.27
 43,900 1.32 1.32 1.27 0 0 0
18/02/2009
1.32
 62,750 1.38 1.38 1.32 0 0 0
17/02/2009
1.38
 186,190 1.38 1.43 1.38 0 0 0
16/02/2009
1.38
 10,510 1.32 1.38 1.38 0 0 0
13/02/2009
1.32
 85,860 1.27 1.32 1.23 0 0 0
12/02/2009
1.27
 67,550 1.32 1.32 1.27 0 20,000 0
11/02/2009
1.32
 14,090 1.36 1.36 1.30 0 0 0
10/02/2009
1.36
 7,460 1.40 1.40 1.36 0 0 0
09/02/2009
1.40
 31,190 1.40 1.41 1.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |