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)
19/09/2024
41.37
 1,776,800 41.42 41.64 41.06 2,000 2,300 -0.0
18/09/2024
41.37
 1,760,200 41.33 41.50 41.06 14,200 0 0.7
17/09/2024
41.19
 2,370,300 40.40 41.33 39.92 12,600 30,900 -0.8
16/09/2024
40.36
 1,246,200 40.67 40.67 40.05 0 100 -0.0
13/09/2024
40.49
 816,500 40.49 40.58 40.23 16,100 10,000 0.3
12/09/2024
40.49
 1,237,700 40.49 40.67 40.27 900 22,600 -1.0
11/09/2024
40.49
 1,227,100 40.49 40.62 39.74 17,200 15,000 0.1
10/09/2024
40.53
 1,119,500 40.97 40.97 40.05 400 10,000 -0.4
09/09/2024
40.97
 741,300 41.24 41.24 40.62 0 0 0
06/09/2024
41.24
 1,523,900 40.53 41.24 40.18 79,100 1,700 3.6
05/09/2024
40.53
 1,261,200 41.59 41.68 40.45 0 2,800 -0.1
04/09/2024
41.50
 1,345,300 41.24 41.59 41.15 25,600 4,300 1.0
30/08/2024
41.86
 1,486,400 42.21 42.34 41.55 47,400 400 2.2
29/08/2024
42.21
 1,945,600 42.56 42.65 41.99 10,200 0 0.5
28/08/2024
42.65
 1,142,400 42.74 42.78 42.12 65,600 0 3.2
27/08/2024
42.74
 2,454,300 42.30 42.83 41.50 36,100 50,000 -0.7
26/08/2024
42.34
 1,645,200 43.18 43.18 42.30 54,300 2,300 2.5
23/08/2024
42.91
 1,861,100 43.00 43.22 42.56 29,900 25,500 0.2
22/08/2024
43.27
 2,666,000 43.35 43.40 42.78 9,900 39,900 -1.5
21/08/2024
43.31
 3,238,200 43.18 43.49 42.69 2,000 137,300 -6.6
20/08/2024
43.05
 3,920,600 42.69 43.27 42.47 25,100 27,400 -0.1
19/08/2024
42.65
 2,719,000 42.56 43.00 42.34 41,500 200 2.0
16/08/2024
42.38
 3,001,700 41.15 42.47 40.89 137,000 6,800 6.2
15/08/2024
41.15
 1,417,200 41.68 41.77 40.40 4,700 22,700 -0.8
14/08/2024
41.68
 1,657,200 42.30 42.34 41.55 2,800 94,600 -4.4
13/08/2024
42.16
 2,738,600 42.16 42.34 40.84 1,800 108,200 -5.1
12/08/2024
42.16
 2,425,900 41.77 42.25 41.42 2,000 800 0.1
09/08/2024
41.33
 1,342,500 41.94 41.99 41.11 5,100 31,800 -1.3
08/08/2024
41.33
 2,819,800 40.53 42.52 40.14 220,000 46,800 8.1
07/08/2024
40.53
 1,264,300 40.45 40.80 40.01 4,400 0 0.2
06/08/2024
40.45
 1,926,400 40.53 40.71 38.11 400 33,300 -1.5
05/08/2024
40.05
 1,413,600 42.12 42.12 40.05 1,300 68,600 -3.2
02/08/2024
43.05
 2,422,400 41.42 43.09 40.84 5,000 170,400 -7.8
01/08/2024
43.18
 5,277,200 43.35 43.71 40.93 41,200 84,600 -2.1
31/07/2024
43.97
 2,280,900 44.94 45.12 43.79 23,900 0 1.2
30/07/2024
44.85
 2,284,100 44.76 45.47 44.06 159,800 500 8.1
29/07/2024
44.50
 2,469,600 44.15 44.94 43.97 159,800 500 8.1
26/07/2024
43.93
 1,714,100 43.27 44.32 43.27 0 2,600 -0.1
25/07/2024
43.27
 1,879,200 44.23 44.68 43.27 400 11,500 -0.6
24/07/2024
44.76
 3,053,700 43.09 44.76 42.52 0 4,300 -0.2
23/07/2024
44.06
 2,752,900 44.94 44.94 43.27 2,600 0 0.1
22/07/2024
44.94
 3,488,900 44.06 44.94 42.30 34,000 5,400 1.4
19/07/2024
44.50
 2,077,600 44.94 45.20 43.97 20,800 60,500 -2.0
18/07/2024
44.94
 2,155,200 44.76 44.94 43.18 10,500 8,800 0.1
17/07/2024
44.94
 3,154,900 45.64 45.73 42.56 12,900 46,900 -1.7
16/07/2024
45.64
 4,829,800 42.30 46.09 42.30 73,400 67,000 0.3
15/07/2024
45.38
 2,370,200 46.17 46.61 45.38 26,100 3,700 1.2
12/07/2024
46.61
 3,670,200 46.44 46.79 45.73 45,300 76,800 -1.7
11/07/2024
47.32
 2,434,900 47.32 47.32 46.44 10,800 43,300 -1.7
10/07/2024
47.32
 3,049,600 47.14 47.50 46.26 8,800 158,500 -8.0
09/07/2024
47.41
 2,910,700 47.41 47.94 46.70 4,000 60,400 -3.0
08/07/2024
47.41
 3,293,000 47.41 47.58 46.26 3,200 188,800 -9.9
05/07/2024
47.14
 3,901,100 46.17 47.23 45.47 282,600 500 14.6
04/07/2024
45.91
 3,738,000 46.09 46.61 45.29 14,300 30,700 -0.9
03/07/2024
45.82
 5,292,000 44.06 45.82 44.01 258,000 900 13.1
02/07/2024
44.06
 2,939,000 43.97 44.15 43.40 0 0 0
01/07/2024
43.62
 2,529,900 43.27 43.62 42.52 31,200 1,000 1.5
28/06/2024
43.40
 2,531,500 43.62 43.88 41.77 13,000 1,700 0.6
27/06/2024
43.88
 3,065,500 43.71 44.41 43.35 2,500 10,400 -0.4
26/06/2024
43.88
 3,102,600 42.65 43.88 41.59 12,300 13,300 -0.1
25/06/2024
42.65
 2,620,500 42.74 42.83 41.99 14,400 2,800 0.6
24/06/2024
42.65
 3,872,800 44.50 44.59 41.99 25,700 39,000 -0.7
21/06/2024
44.50
 4,890,800 45.91 46.09 44.32 21,500 280,400 -13.4
20/06/2024
45.91
 3,391,100 46.09 46.09 44.76 18,900 600 0.9
19/06/2024
45.91
 4,295,900 44.94 46.70 44.85 24,800 50,300 -1.4
18/06/2024
44.94
 4,157,400 43.88 45.12 43.40 316,800 35,500 14.3
17/06/2024
43.84
 2,764,200 43.71 44.15 43.13 16,900 300 0.8
14/06/2024
43.88
 3,660,900 45.20 45.20 43.88 65,100 0 3.3
13/06/2024
45.12
 3,013,500 45.20 45.47 44.23 42,600 31,800 0.5
12/06/2024
45.12
 3,737,300 44.94 45.20 44.23 4,200 33,200 -1.5
11/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/06/2024
44.94
 3,827,100 44.06 44.94 43.53 0 78,990 -3.9
10/06/2024
43.74
 3,701,500 43.58 44.14 43.10 0 23,200 -1.3
07/06/2024
43.98
 3,460,600 44.06 44.06 42.86 16,400 300 0.9
06/06/2024
43.90
 4,943,900 43.34 44.14 42.70 57,300 2,206 3.0
05/06/2024
43.34
 2,644,000 44.62 44.78 43.34 92,700 29,200 3.4
04/06/2024
44.70
 3,743,300 44.06 44.86 43.42 800 19,100 -1.0
03/06/2024
44.62
 3,614,800 44.54 44.70 43.66 700 67,600 -3.7
31/05/2024
43.90
 5,041,100 41.66 43.90 40.61 31,500 33,200 -0.0
30/05/2024
41.66
 3,141,700 41.18 41.66 39.25 19,400 48,700 -1.5
29/05/2024
41.90
 3,584,600 42.62 42.70 41.26 50,100 176,500 -6.7
28/05/2024
42.54
 3,724,600 41.98 42.86 41.66 24,800 41,000 -0.8
27/05/2024
41.66
 2,295,000 40.93 41.98 40.53 40,500 0 2.1
24/05/2024
41.50
 3,866,500 42.46 42.86 39.89 77,700 95,100 -0.8
23/05/2024
42.86
 3,004,900 41.98 42.86 41.01 76,800 25,400 2.7
22/05/2024
42.06
 3,265,500 42.86 42.86 40.93 10,100 80,500 -3.7
21/05/2024
40.85
 5,983,700 38.53 40.85 38.53 153,700 32,400 6.2
20/05/2024
38.25
 3,326,200 36.57 38.25 36.05 88,100 7,200 3.7
17/05/2024
36.05
 2,132,000 36.09 36.13 35.53 15,100 26,500 -0.5
16/05/2024
36.01
 1,258,300 36.49 36.49 35.25 9,200 600 0.4
15/05/2024
36.25
 2,314,600 35.17 36.45 35.01 116,200 3,500 5.0
14/05/2024
35.21
 1,677,000 35.21 35.33 34.53 31,900 20,300 0.5
13/05/2024
35.17
 1,185,900 35.81 35.93 34.61 700 67,300 -2.9
10/05/2024
35.61
 1,522,500 36.05 36.05 35.09 7,900 100,300 -4.1
09/05/2024
36.01
 1,521,300 35.57 36.85 35.57 34,800 43,600 -0.4
08/05/2024
35.25
 1,619,100 34.05 35.25 34.05 78,700 1,000 3.4
07/05/2024
34.33
 876,300 34.57 34.57 34.17 37,100 500 1.6
06/05/2024
34.57
 1,095,500 34.21 34.65 33.97 68,000 31,000 1.6
03/05/2024
34.29
 906,800 34.41 34.53 33.77 28,100 23,300 0.2
02/05/2024
34.45
 1,059,200 34.49 34.53 33.73 43,900 32,200 0.5
26/04/2024
34.49
 843,700 34.45 34.53 34.05 0 29,100 -1.2

Chính sách bảo mật | Điều khoản sử dụng |