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)
03/02/2025
34.85
 1,095,500 34.81 34.97 34.52 16,100 147,300 -5.5
24/01/2025
34.81
 822,100 34.89 35.01 34.72 0 400 -0.0
23/01/2025
34.89
 1,038,700 34.48 34.93 34.35 13,100 3,000 0.4
22/01/2025
34.48
 1,301,900 34.89 34.89 34.44 0 2,900 -0.1
21/01/2025
34.89
 1,323,700 35.01 35.05 34.64 0 19,500 -0.8
20/01/2025
34.97
 1,251,300 35.18 35.30 34.72 0 400 -0.0
17/01/2025
35.22
 1,113,300 35.05 35.30 34.56 117,400 3,200 4.9
16/01/2025
34.97
 1,289,200 34.81 35.09 34.60 17,200 400 0.7
15/01/2025
34.64
 1,360,100 35.46 35.54 34.64 200 4,000 -0.2
14/01/2025
35.63
 1,480,700 35.95 36.00 34.97 3,800 20,500 -0.7
13/01/2025
35.95
 1,470,100 36.24 36.41 35.38 2,900 82,600 -3.5
10/01/2025
36.86
 1,213,200 37.15 37.43 36.61 100 22,000 -1.0
09/01/2025
37.43
 1,250,600 37.68 37.76 37.06 20,100 7,300 0.6
08/01/2025
37.68
 1,339,900 37.68 37.68 36.98 3,800 1,800 0.1
07/01/2025
37.68
 2,043,100 37.93 37.93 36.94 370,100 2,000 16.9
06/01/2025
37.93
 2,092,000 38.87 39.16 36.57 13,800 17,702 -0.2
03/01/2025
38.99
 1,789,600 39.24 39.36 38.66 90,500 16,912 3.5
02/01/2025
39.28
 1,292,400 39.28 39.40 38.75 0 10,100 -0.5
31/12/2024
39.28
 1,416,400 39.20 39.28 38.95 0 36,500 -1.7
30/12/2024
39.28
 1,531,100 39.65 39.69 39.12 1,000 6,800 -0.3
27/12/2024
39.69
 3,028,700 39.69 39.98 39.36 0 7,500 -0.4
26/12/2024
39.57
 2,180,200 39.40 39.61 39.07 45,000 223,200 -8.6
25/12/2024
39.53
 4,263,400 39.44 39.77 39.16 0 128,900 -6.2
24/12/2024
39.32
 2,310,800 39.48 39.53 39.03 0 61,200 -2.9
23/12/2024
39.53
 2,630,500 39.69 39.69 39.16 28,100 37,600 -0.5
20/12/2024
39.44
 3,737,500 38.66 39.61 38.58 356,000 4,200 16.8
19/12/2024
38.66
 2,684,100 38.34 39.03 38.21 135,500 6,800 6.0
18/12/2024
38.58
 2,580,200 38.62 38.66 38.21 60,600 6,100 2.5
17/12/2024
38.58
 2,766,400 38.42 38.62 38.09 43,500 79,327 -1.7
16/12/2024
38.58
 1,829,600 38.95 39.07 38.34 8,400 14,400 -0.3
13/12/2024
38.95
 1,573,200 38.91 39.24 38.79 29,200 37,500 -0.4
12/12/2024
39.32
 2,997,100 38.66 39.53 38.66 58,800 25,000 1.6
11/12/2024
38.99
 2,292,200 39.48 39.53 38.87 103,000 93,700 0.4
10/12/2024
39.48
 2,212,500 39.57 39.61 39.24 0 126,300 -6.1
09/12/2024
39.61
 2,586,000 39.73 39.85 39.32 100 50,300 -2.4
06/12/2024
39.73
 2,632,300 40.02 40.02 39.57 13,200 63,900 -2.5
05/12/2024
39.90
 3,299,200 39.24 39.98 38.83 158,400 36,600 5.9
04/12/2024
39.24
 2,236,600 39.36 39.61 38.83 2,500 125,900 -5.9
03/12/2024
39.61
 2,524,300 39.65 39.69 39.32 6,500 77,000 -3.4
02/12/2024
39.61
 2,061,300 39.90 40.14 39.28 0 86,117 -4.2
29/11/2024
39.73
 5,850,100 38.62 40.68 38.62 9,688 126,500 -5.7
28/11/2024
38.62
 1,867,500 38.58 38.79 38.34 500 53,600 -2.5
27/11/2024
38.58
 2,019,500 38.87 38.91 38.25 1,300 5,700 -0.2
26/11/2024
38.83
 3,449,800 38.95 39.48 38.58 10,400 5,500 0.2
25/11/2024
38.83
 3,568,000 37.93 38.95 37.84 706,800 4,000 33.0
22/11/2024
37.93
 1,906,800 37.93 38.17 37.72 600 0 0.0
21/11/2024
37.97
 2,189,800 37.51 38.05 37.51 55,606 0 2.6
20/11/2024
37.43
 2,285,100 37.43 37.68 36.69 8,900 13,400 -0.2
19/11/2024
37.43
 1,483,500 38.17 38.17 37.43 78,200 3,111 3.5
18/11/2024
38.17
 1,338,800 38.09 38.34 37.43 0 0 0
15/11/2024
38.17
 1,411,100 38.34 38.42 37.35 64,700 15,300 2.3
14/11/2024
38.50
 2,194,400 38.25 38.70 38.17 11,300 0 0.5
13/11/2024
38.17
 1,139,600 38.34 38.34 37.88 61,100 800 2.8
12/11/2024
38.42
 1,428,900 38.91 38.91 38.21 19,100 29,000 -0.5
11/11/2024
38.79
 2,480,700 38.42 38.87 38.42 144,100 700 6.8
08/11/2024
38.42
 2,151,400 38.09 38.58 37.88 124,800 0 5.8
07/11/2024
37.93
 1,229,800 38.01 38.09 37.80 132,700 0 6.1
06/11/2024
37.76
 1,680,400 37.06 37.76 36.82 0 0 0
05/11/2024
36.98
 807,300 36.98 37.10 36.78 0 200 -0.0
04/11/2024
37.10
 1,020,600 37.10 37.15 36.65 100 300 -0.0
01/11/2024
37.10
 1,377,600 37.27 37.31 36.78 0 0 0
31/10/2024
37.27
 1,342,200 37.35 37.35 37.06 0 6,400 -0.3
30/10/2024
37.27
 1,117,300 37.27 37.35 36.86 108,300 39,900 3.1
29/10/2024
37.27
 1,701,200 37.15 37.27 36.94 4,600 6,000 -0.1
28/10/2024
37.06
 924,800 37.02 37.19 36.86 0 6,900 -0.3
25/10/2024
37.02
 1,099,900 37.31 37.35 36.65 0 8,700 -0.4
24/10/2024
37.31
 866,200 37.47 37.93 37.27 1,300 8,800 -0.3
23/10/2024
37.72
 1,243,900 37.47 37.72 37.23 0 21,500 -1.0
22/10/2024
37.64
 1,470,200 37.88 37.88 37.02 16,500 3,600 0.6
21/10/2024
37.88
 1,026,300 38.17 38.17 37.64 0 1,100 -0.1
18/10/2024
38.05
 1,887,000 37.84 38.29 37.84 23,100 2,300 1.0
17/10/2024
37.80
 903,300 38.25 38.34 37.76 0 9,500 -0.4
16/10/2024
38.25
 1,237,200 38.29 38.34 37.68 11,800 16,400 -0.2
15/10/2024
38.29
 1,479,300 38.42 38.62 38.01 0 11,100 -0.5
14/10/2024
38.38
 1,275,600 38.29 38.54 38.05 0 12,900 -0.6
11/10/2024
38.42
 1,677,400 38.42 38.66 38.13 6,200 15,900 -0.5
10/10/2024
38.42
 1,062,200 38.54 38.54 38.09 4,200 1,200 0.1
09/10/2024
38.42
 1,499,900 38.05 38.42 37.84 12,400 0 0.6
08/10/2024
37.84
 1,277,700 37.80 37.88 37.31 200 10,500 -0.5
07/10/2024
37.84
 1,179,000 37.84 38.09 37.51 0 19,500 -0.9
04/10/2024
37.76
 1,269,900 38.50 38.54 37.76 300 26,200 -1.2
03/10/2024
38.58
 1,842,900 39.40 39.48 38.50 200 79,900 -3.8
02/10/2024
39.40
 1,825,600 39.90 39.90 38.95 2,600 178,700 -8.4
01/10/2024
40.10
 2,396,400 40.06 40.35 39.81 300 98,500 -4.8
30/09/2024
40.06
 2,781,700 39.65 40.06 39.48 207,700 2,000 10.0
27/09/2024
39.69
 2,763,700 39.65 39.85 39.36 214,300 34,300 8.7
26/09/2024
39.65
 5,456,600 38.50 39.73 38.13 377,900 4,600 17.7
25/09/2024
38.46
 1,987,800 38.34 38.70 38.17 8,600 16,400 -0.4
24/09/2024
38.34
 1,691,600 38.29 38.46 38.13 34,300 8,400 1.2
23/09/2024
38.29
 989,000 38.58 38.62 38.09 0 11,100 -0.5
20/09/2024
38.54
 1,788,600 38.83 38.83 38.38 15,300 600 0.7
19/09/2024
38.54
 1,776,800 38.58 38.79 38.25 2,000 2,300 -0.0
18/09/2024
38.54
 1,760,200 38.50 38.66 38.25 14,200 0 0.7
17/09/2024
38.38
 2,370,300 37.64 38.50 37.19 12,600 30,900 -0.8
16/09/2024
37.60
 1,246,200 37.88 37.88 37.31 0 100 -0.0
13/09/2024
37.72
 816,500 37.72 37.80 37.47 16,100 10,000 0.3
12/09/2024
37.72
 1,237,700 37.72 37.88 37.51 900 22,600 -1.0
11/09/2024
37.72
 1,227,100 37.72 37.84 37.02 17,200 15,000 0.1
10/09/2024
37.76
 1,119,500 38.17 38.17 37.31 400 10,000 -0.4
09/09/2024
38.17
 741,300 38.42 38.42 37.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |