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

20.25
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
(2026-05-13) 		-2.75 -11.96% 17,450,300 -381,942 0
20.25
23.05
20.25
2 tháng
(2026-04-13) 		-3.95 -16.32% 32,796,600 -380,883 0
20.25
24.70
20.25
3 tháng
(2026-03-16) 		-3.25 -13.83% 58,523,800 -594,343 -1.6
20.25
24.70
20.25
6 tháng
(2025-12-15) 		-5.80 -22.27% 147,571,600 -511,543 -0.2
20.25
28
20.25
12 tháng
(2025-06-17) 		-8.40 -29.32% 380,077,200 -2,375,406 -57.0
20.25
32.77
20.25
24 tháng
(2024-06-24) 		-22.40 -52.52% 871,672,900 -259,652 37.7
20.25
47.41
20.25
36 tháng
(2023-06-28) 		-20.02 -49.71% 1,132,989,100 -1,222,356 -12.9
20.25
47.41
20.25
60 tháng
(2021-07-08) 		-33.78 -62.52% 1,465,850,000 1,191,676 135.3
20.25
55.43
20.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
40.01
 1,117,300 40.01 40.09 39.56 108,300 39,900 3.1
29/10/2024
40.01
 1,701,200 39.87 40.01 39.65 4,600 6,000 -0.1
28/10/2024
39.78
 924,800 39.74 39.92 39.56 0 6,900 -0.3
25/10/2024
39.74
 1,099,900 40.05 40.09 39.34 0 8,700 -0.4
24/10/2024
40.05
 866,200 40.23 40.71 40.01 1,300 8,800 -0.3
23/10/2024
40.49
 1,243,900 40.23 40.49 39.96 0 21,500 -1.0
22/10/2024
40.40
 1,470,200 40.67 40.67 39.74 16,500 3,600 0.6
21/10/2024
40.67
 1,026,300 40.97 40.97 40.40 0 1,100 -0.1
18/10/2024
40.84
 1,887,000 40.62 41.11 40.62 23,100 2,300 1.0
17/10/2024
40.58
 903,300 41.06 41.15 40.53 0 9,500 -0.4
16/10/2024
41.06
 1,237,200 41.11 41.15 40.45 11,800 16,400 -0.2
15/10/2024
41.11
 1,479,300 41.24 41.46 40.80 0 11,100 -0.5
14/10/2024
41.19
 1,275,600 41.11 41.37 40.84 0 12,900 -0.6
11/10/2024
41.24
 1,677,400 41.24 41.50 40.93 6,200 15,900 -0.5
10/10/2024
41.24
 1,062,200 41.37 41.37 40.89 4,200 1,200 0.1
09/10/2024
41.24
 1,499,900 40.84 41.24 40.62 12,400 0 0.6
08/10/2024
40.62
 1,277,700 40.58 40.67 40.05 200 10,500 -0.5
07/10/2024
40.62
 1,179,000 40.62 40.89 40.27 0 19,500 -0.9
04/10/2024
40.53
 1,269,900 41.33 41.37 40.53 300 26,200 -1.2
03/10/2024
41.42
 1,842,900 42.30 42.38 41.33 200 79,900 -3.8
02/10/2024
42.30
 1,825,600 42.83 42.83 41.81 2,600 178,700 -8.4
01/10/2024
43.05
 2,396,400 43.00 43.31 42.74 300 98,500 -4.8
30/09/2024
43.00
 2,781,700 42.56 43.00 42.38 207,700 2,000 10.0
27/09/2024
42.60
 2,763,700 42.56 42.78 42.25 214,300 34,300 8.7
26/09/2024
42.56
 5,456,600 41.33 42.65 40.93 377,900 4,600 17.7
25/09/2024
41.28
 1,987,800 41.15 41.55 40.97 8,600 16,400 -0.4
24/09/2024
41.15
 1,691,600 41.11 41.28 40.93 34,300 8,400 1.2
23/09/2024
41.11
 989,000 41.42 41.46 40.89 0 11,100 -0.5
20/09/2024
41.37
 1,788,600 41.68 41.68 41.19 15,300 600 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |