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

27.80
-0.15
(-0.54%)
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
(2025-11-04) 		-0.25 -0.89% 28,947,400 -78,800 -2.5
27.60
29
27.95
2 tháng
(2025-10-06) 		-1.80 -6.08% 56,267,300 -1,083,100 -31.7
27.60
29.60
27.95
3 tháng
(2025-09-05) 		-2.90 -9.45% 90,402,500 -1,589,700 -47.0
27.60
31.50
27.95
6 tháng
(2025-06-09) 		-1.65 -5.60% 233,294,100 -1,801,563 -55.2
27.60
33.40
27.95
12 tháng
(2024-12-09) 		-15.53 -35.84% 460,727,100 -1,309,175 -36.7
25.27
43.42
27.95
24 tháng
(2023-12-15) 		-6.08 -17.95% 901,477,200 548,453 49.7
25.27
48.32
27.95
36 tháng
(2022-12-20) 		-10.31 -27.06% 1,043,364,900 -482,715 -0.1
25.27
48.32
27.95
60 tháng
(2020-12-30) 		-0.98 -3.42% 1,347,223,020 696,339 55.4
25.27
64.64
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
34.94
 906,800 35.07 35.19 34.41 28,100 23,300 0.2
02/05/2024
35.11
 1,059,200 35.15 35.19 34.37 43,900 32,200 0.5
26/04/2024
35.15
 843,700 35.11 35.19 34.70 0 29,100 -1.2
25/04/2024
35.19
 966,600 35.56 35.60 34.78 52,600 0 2.2
24/04/2024
35.56
 1,291,600 35.51 35.68 34.70 33,900 1,100 1.4
23/04/2024
35.51
 896,800 35.76 36.13 35.11 29,100 26,300 0.1
22/04/2024
36.09
 900,000 35.60 36.25 34.25 0 38,000 -1.6
19/04/2024
36.09
 1,027,000 33.47 36.09 32.62 1,200 143,300 -5.8
17/04/2024
33.76
 479,500 33.96 33.96 33.23 3,100 32,600 -1.2
16/04/2024
33.96
 1,142,000 33.51 34.04 32.94 4,400 201,800 -8.1
15/04/2024
34.37
 758,600 35.15 35.43 33.15 8,300 48,800 -1.8
12/04/2024
35.51
 1,061,900 35.56 35.72 35.11 34,400 58,800 -1.1
11/04/2024
35.47
 975,300 35.43 35.76 35.39 45,600 6,100 1.7
10/04/2024
35.84
 1,119,400 35.92 35.92 35.43 210,200 13,900 8.5
09/04/2024
35.92
 1,259,300 35.88 36.04 35.35 217,600 200 9.4
08/04/2024
35.92
 903,600 35.92 36.09 35.31 12,700 14,700 -0.1
05/04/2024
35.92
 629,300 35.92 36.41 35.64 16,600 4,000 0.6
04/04/2024
36.49
 1,113,700 36.66 36.70 35.92 5,900 39,700 -1.5
03/04/2024
36.70
 654,800 36.90 36.98 36.33 11,900 26,100 -0.6
02/04/2024
36.90
 1,280,500 36.29 36.98 35.64 16,500 129,300 -5.0
01/04/2024
36.49
 500,100 37.02 37.02 36.41 8,800 45,000 -1.6
29/03/2024
37.02
 626,600 37.31 37.31 36.70 28,100 3,000 1.1
28/03/2024
37.31
 756,000 37.39 37.51 36.86 53,300 4,700 2.2
27/03/2024
37.39
 1,162,200 36.94 37.51 36.82 43,700 25,600 0.8
26/03/2024
37.39
 1,076,200 37.07 37.64 36.62 2,900 35,700 -1.5
25/03/2024
37.02
 1,039,200 37.47 37.47 36.62 200 37,600 -1.7
22/03/2024
37.56
 1,309,700 37.68 37.76 37.11 63,100 5,100 2.6
21/03/2024
37.68
 1,527,500 37.51 37.92 37.11 87,300 52,100 1.6
20/03/2024
37.51
 2,195,700 37.31 37.72 36.78 57,000 11,700 2.0
19/03/2024
37.31
 806,500 37.72 37.72 36.53 3,500 102,500 -4.5
18/03/2024
37.80
 1,393,300 37.56 38.45 36.09 53,700 7,400 2.1
15/03/2024
37.96
 1,096,200 38.00 38.21 37.35 0 6,700 -0.3
14/03/2024
37.88
 1,908,200 36.74 38.21 36.58 114,100 24,800 4.1
13/03/2024
36.66
 1,111,500 36.37 36.86 36.13 5,500 67,500 -2.8
12/03/2024
36.66
 846,600 36.74 36.78 36.09 200 101,600 -4.5
11/03/2024
36.74
 881,100 36.74 36.86 36.25 11,600 2,000 0.4
08/03/2024
36.74
 892,000 36.70 36.86 36.33 38,200 34,000 0.2
07/03/2024
36.74
 1,758,500 35.35 36.74 35.35 149,300 9,220 6.2
06/03/2024
35.56
 320,000 35.51 35.72 35.23 0 18,400 -0.8
05/03/2024
35.80
 1,170,100 35.72 35.84 35.35 29,361 6,827 1.0
04/03/2024
35.76
 1,020,600 35.88 35.88 35.43 0 7,100 -0.3
01/03/2024
35.47
 1,022,800 35.11 35.47 34.74 31,500 47,213 -0.7
29/02/2024
35.23
 683,600 35.43 35.43 34.86 100 58,100 -2.5
28/02/2024
35.39
 969,000 35.60 35.60 34.94 0 161,300 -7.0
27/02/2024
35.39
 1,369,500 35.23 35.56 34.78 300 206,730 -8.9
26/02/2024
35.23
 1,024,500 35.11 35.23 34.70 3,700 19,900 -0.7
23/02/2024
35.11
 1,710,600 34.70 35.35 34.70 226,100 600 9.7
22/02/2024
34.70
 1,074,900 34.41 34.74 34.29 204,900 13 8.7
21/02/2024
34.41
 338,200 34.41 34.45 34.04 14,800 200 0.6
20/02/2024
34.41
 825,600 34.04 34.45 33.80 0 21,300 -0.9
19/02/2024
34.04
 462,300 34.25 34.25 33.88 0 2,700 -0.1
16/02/2024
34.25
 543,500 34.53 34.53 34.04 5,200 0 0.2
15/02/2024
34.45
 598,600 34.25 34.58 33.68 55,100 200 2.3
07/02/2024
34.29
 741,700 33.19 34.29 32.90 12,500 100 0.5
06/02/2024
33.23
 731,000 32.70 33.23 32.41 100 0 0.0
05/02/2024
32.66
 581,100 32.82 32.82 32.45 1,400 0 0.1
02/02/2024
32.78
 388,000 32.78 32.86 32.58 0 1,700 -0.1
01/02/2024
32.78
 616,800 32.90 32.90 32.45 200 10,700 -0.4
31/01/2024
32.82
 333,200 32.94 32.94 32.62 0 8,800 -0.4
30/01/2024
32.98
 573,200 32.82 32.98 32.62 0 11,400 -0.5
29/01/2024
32.82
 469,500 32.98 32.98 32.62 0 1,300 -0.1
26/01/2024
32.94
 1,275,000 32.82 33.11 32.78 0 2,100 -0.1
25/01/2024
32.82
 275,400 32.90 32.90 32.53 0 0 0
24/01/2024
32.86
 530,500 32.90 33.02 32.66 0 0 0
23/01/2024
32.90
 525,400 32.90 33.07 32.70 0 2,900 -0.1
22/01/2024
33.07
 590,200 33.15 33.19 32.74 0 0 0
19/01/2024
33.15
 380,000 33.19 33.19 32.90 0 1,600 -0.1
18/01/2024
33.15
 439,100 33.23 33.23 32.98 1,500 200 0.1
17/01/2024
33.23
 767,900 33.27 33.27 32.90 0 0 0
16/01/2024
33.23
 903,100 33.07 33.23 32.70 2,700 0 0.1
15/01/2024
33.07
 439,100 33.07 33.27 32.86 3,200 0 0.1
12/01/2024
33.11
 373,800 33.11 33.11 32.74 1,000 0 0.0
11/01/2024
33.19
 714,400 32.90 33.35 32.86 1,400 8,100 -0.3
10/01/2024
33.23
 446,800 33.15 33.39 32.98 5,900 0 0.2
09/01/2024
33.35
 671,200 33.47 33.51 33.23 4,100 0 0.2
08/01/2024
33.43
 1,145,800 33.19 33.60 32.94 8,100 0 0.3
05/01/2024
33.19
 720,300 32.98 33.19 32.90 0 0 0
04/01/2024
33.23
 754,100 33.23 33.27 32.90 0 0 0
03/01/2024
33.27
 969,700 33.27 33.35 32.94 0 0 0
02/01/2024
33.27
 571,600 33.31 33.35 33.02 100 0 0.0
29/12/2023
33.27
 575,900 33.31 33.39 33.02 0 0 0
28/12/2023
33.31
 523,200 33.31 33.31 33.02 0 0 0
27/12/2023
33.31
 814,300 33.39 33.39 33.07 0 0 0
26/12/2023
33.39
 780,800 33.47 33.64 33.07 1,400 0 0.1
25/12/2023
33.47
 737,400 33.47 33.55 32.86 2,600 0 0.1
22/12/2023
33.47
 463,000 33.47 33.51 33.15 0 0 0
21/12/2023
33.47
 743,500 33.64 33.64 32.98 200 0 0.0
20/12/2023
33.64
 755,100 33.72 33.84 33.23 0 0 0
19/12/2023
33.72
 489,500 33.84 33.84 33.19 0 100 -0.0
18/12/2023
33.84
 423,700 33.88 33.92 33.15 0 0 0
15/12/2023
33.88
 569,900 34.04 34.04 33.31 0 0 0
14/12/2023
34.04
 621,200 34.17 34.21 33.35 0 0 0
13/12/2023
34.17
 589,700 34.33 34.53 33.88 0 0 0
12/12/2023
34.33
 1,178,100 33.55 34.53 33.23 0 300 -0.0
11/12/2023
33.55
 449,600 33.39 33.55 33.23 0 200 -0.0
08/12/2023
33.39
 563,400 33.64 33.68 33.23 0 0 0
07/12/2023
33.64
 572,400 33.76 33.80 33.43 500 0 0.0
06/12/2023
33.76
 825,100 33.76 33.76 33.47 0 0 0
05/12/2023
33.76
 822,500 33.76 33.80 33.23 0 0 0
04/12/2023
33.76
 731,800 33.72 33.84 33.47 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |