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
(2026-08-12) 		0.15 0.90% 16,470,600 -131,870 0
16.30
17.70
16.60
2 tháng
(2026-07-13) 		-3.25 -16.21% 42,651,000 -111,795 0
16.30
20.05
16.60
3 tháng
(2026-06-15) 		-3.45 -17.04% 60,373,000 -48,770 0
16.30
20.25
16.60
6 tháng
(2026-03-16) 		-5.09 -23.26% 119,712,200 -621,013 -1.6
16.30
23.01
16.60
12 tháng
(2025-09-16) 		-11.86 -41.37% 293,677,700 -2,389,113 -54.9
16.30
28.66
16.60
24 tháng
(2024-09-23) 		-21.49 -56.13% 780,398,700 -576,022 23.7
16.30
40.10
16.60
36 tháng
(2023-09-27) 		-15.26 -47.60% 1,152,545,800 -59,626 47.5
16.30
44.16
16.60
60 tháng
(2021-10-07) 		-19.44 -53.64% 1,494,304,100 1,311,716 148.1
16.30
46.49
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2009
2.93
 561,520 2.95 3.03 2.83 0 5,000 0
17/06/2009
2.95
 227,320 3.09 3.09 2.95 500 2,050 0
16/06/2009
3.09
 43,020 3.24 3.24 3.09 0 0 0
15/06/2009
3.24
 822,900 3.40 3.47 3.24 2,000 5,500 0
12/06/2009
3.40
 411,100 3.24 3.40 3.26 0 0 0
11/06/2009
3.24
 411,350 3.10 3.24 3.19 0 0 0
10/06/2009
3.10
 1,057,370 3.24 3.24 3.10 0 0 0
09/06/2009
3.24
 889,490 3.10 3.24 2.97 0 0 0
08/06/2009
3.10
 78,790 2.97 3.10 3.10 0 0 0
05/06/2009
2.97
 100,250 2.83 2.97 2.97 0 0 0
04/06/2009
2.83
 359,550 2.70 2.83 2.81 0 4,000 0
03/06/2009
2.70
 549,770 2.67 2.74 2.64 0 0 0
02/06/2009
2.67
 401,600 2.55 2.67 2.64 0 3,000 0
01/06/2009
2.55
 580,850 2.43 2.55 2.43 0 3,000 0
29/05/2009
2.43
 306,330 2.36 2.43 2.34 1,900 0 0
28/05/2009
2.36
 350,290 2.43 2.43 2.34 0 0 0
27/05/2009
2.43
 413,260 2.48 2.51 2.38 0 0 0
26/05/2009
2.48
 415,030 2.46 2.57 2.41 3,000 0 0
25/05/2009
2.46
 449,590 2.36 2.46 2.41 0 0 0
22/05/2009
2.36
 521,330 2.48 2.51 2.36 0 2,000 0
21/05/2009
2.48
 747,480 2.38 2.48 2.43 0 1,000 0
20/05/2009
2.38
 778,390 2.27 2.38 2.24 0 0 0
19/05/2009
2.27
 450,900 2.20 2.29 2.20 0 0 0
18/05/2009
2.20
 470,300 2.20 2.24 2.17 1,210 0 0
15/05/2009
2.20
 396,420 2.10 2.20 2.12 0 0 0
14/05/2009
2.10
 342,670 2.17 2.17 2.06 0 0 0
13/05/2009
2.17
 410,400 2.18 2.22 2.12 890 0 0
12/05/2009
2.18
 609,600 2.08 2.18 2.03 0 4,000 0
11/05/2009
2.08
 372,910 2.12 2.12 2.01 0 0 0
08/05/2009
2.12
 610,230 2.03 2.12 2.03 0 0 0
07/05/2009
2.03
 407,660 1.94 2.03 1.98 0 0 0
06/05/2009
1.94
 958,850 2.03 2.06 1.94 2,050 0 0
05/05/2009
2.03
 111,270 1.94 2.03 2.03 0 0 0
04/05/2009
1.94
 44,890 1.86 1.94 1.94 0 0 0
29/04/2009
1.86
 94,990 1.77 1.86 1.86 0 500 0
28/04/2009
1.77
 34,000 1.63 1.77 1.77 0 0 0
27/04/2009
1.63
 21,530 1.63 1.63 1.63 0 0 0
24/04/2009
1.63
 272,100 1.68 1.68 1.61 0 0 0
23/04/2009
1.68
 435,540 1.77 1.77 1.68 500 9,000 0
22/04/2009
1.77
 603,760 1.82 1.91 1.73 10,000 700 0
21/04/2009
1.82
 25,360 1.91 1.91 1.82 0 0 0
20/04/2009
1.91
 33,770 1.99 1.99 1.91 0 0 0
17/04/2009
1.99
 688,480 2.08 2.18 1.98 9,000 5,000 0
16/04/2009
2.08
 514,500 1.99 2.08 1.99 0 0 0
15/04/2009
1.99
 649,300 1.91 1.99 1.92 100 0 0
14/04/2009
1.91
 386,770 1.82 1.91 1.91 0 0 0
13/04/2009
1.82
 4,800 1.73 1.82 1.82 0 0 0
10/04/2009
1.73
 13,260 1.66 1.73 1.73 0 0 0
09/04/2009
1.66
 447,010 1.60 1.66 1.61 0 0 0
08/04/2009
1.60
 1,016,420 1.53 1.60 1.53 200 6,000 0
07/04/2009
1.53
 20,610 1.46 1.53 1.53 0 0 0
03/04/2009
1.46
 42,710 1.39 1.46 1.46 0 0 0
02/04/2009
1.39
 108,250 1.34 1.39 1.39 0 0 0
01/04/2009
1.34
 336,980 1.28 1.34 1.28 6,000 0 0
31/03/2009
1.28
 85,640 1.27 1.28 1.25 0 0 0
30/03/2009
1.27
 125,670 1.30 1.30 1.25 0 0 0
27/03/2009
1.30
 369,710 1.25 1.30 1.25 0 0 0
26/03/2009
1.25
 219,590 1.27 1.28 1.23 0 0 0
25/03/2009
1.27
 90,320 1.23 1.27 1.23 30 0 0
24/03/2009
1.23
 104,110 1.18 1.23 1.21 0 0 0
23/03/2009
1.18
 51,450 1.21 1.21 1.18 100 0 0
20/03/2009
1.21
 55,980 1.23 1.27 1.21 0 0 0
19/03/2009
1.23
 165,390 1.28 1.28 1.23 0 0 0
18/03/2009
1.28
 229,980 1.30 1.32 1.28 1,000 0 0
17/03/2009
1.30
 146,740 1.27 1.30 1.27 0 0 0
16/03/2009
1.27
 79,530 1.25 1.28 1.25 0 0 0
13/03/2009
1.25
 93,530 1.23 1.27 1.21 100 0 0
12/03/2009
1.23
 410,110 1.28 1.32 1.23 0 860 0
11/03/2009
1.28
 309,420 1.30 1.35 1.25 0 0 0
10/03/2009
1.30
 26,210 1.25 1.30 1.30 0 0 0
09/03/2009
1.25
 142,630 1.20 1.25 1.23 0 0 0
06/03/2009
1.20
 244,330 1.14 1.20 1.14 0 5,000 0
05/03/2009
1.14
 176,100 1.13 1.18 1.14 0 0 0
04/03/2009
1.13
 134,450 1.08 1.13 1.08 0 0 0
03/03/2009
1.08
 37,710 1.06 1.09 1.06 0 0 0
02/03/2009
1.06
 85,500 1.04 1.06 1.02 0 0 0
27/02/2009
1.04
 87,700 1.06 1.09 1.02 0 0 0
26/02/2009
1.06
 114,200 1.11 1.11 1.06 0 0 0
25/02/2009
1.11
 82,400 1.06 1.11 1.08 0 0 0
24/02/2009
1.06
 69,790 1.11 1.11 1.06 0 0 0
23/02/2009
1.11
 93,550 1.16 1.16 1.11 0 800 0
20/02/2009
1.16
 37,720 1.18 1.18 1.14 0 0 0
19/02/2009
1.18
 43,900 1.23 1.23 1.18 0 0 0
18/02/2009
1.23
 62,750 1.28 1.28 1.23 0 0 0
17/02/2009
1.28
 186,190 1.28 1.34 1.28 0 0 0
16/02/2009
1.28
 10,510 1.23 1.28 1.28 0 0 0
13/02/2009
1.23
 85,860 1.18 1.23 1.14 0 0 0
12/02/2009
1.18
 67,550 1.23 1.23 1.18 0 20,000 0
11/02/2009
1.23
 14,090 1.27 1.27 1.21 0 0 0
10/02/2009
1.27
 7,460 1.30 1.30 1.27 0 0 0
09/02/2009
1.30
 31,190 1.30 1.32 1.28 0 0 0
06/02/2009
1.30
 18,590 1.28 1.30 1.25 0 0 0
05/02/2009
1.28
 38,980 1.34 1.35 1.28 0 0 0
04/02/2009
1.34
 14,730 1.34 1.34 1.32 0 400 0
03/02/2009
1.34
 24,990 1.40 1.40 1.34 220 0 0
02/02/2009
1.40
 5,600 1.44 1.44 1.40 0 0 0
23/01/2009
1.44
 20,700 1.46 1.49 1.44 0 15,000 0
22/01/2009
1.46
 26,310 1.46 1.47 1.44 0 20,000 0
21/01/2009
1.46
 17,810 1.46 1.47 1.46 0 0 0
20/01/2009
1.46
 32,680 1.47 1.49 1.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |