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

26.80
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
(2025-12-29) 		1.20 4.61% 33,036,100 700 -0.2
26
28
26.80
2 tháng
(2025-11-28) 		-0.47 -1.70% 56,501,000 -33,700 -1.2
26
28
26.80
3 tháng
(2025-10-29) 		-0.91 -3.24% 85,730,100 -292,200 -8.9
26
28.45
26.80
6 tháng
(2025-07-31) 		-4.93 -15.36% 195,213,000 -1,647,900 -50.3
26
32.77
26.80
12 tháng
(2025-02-03) 		-10.21 -27.28% 446,995,100 -1,616,234 -51.4
24.80
37.93
26.80
24 tháng
(2024-02-07) 		-6.44 -19.16% 930,774,500 618,553 51.6
24.80
47.41
26.80
36 tháng
(2023-02-13) 		-6.32 -18.85% 1,076,307,400 -462,409 -1.2
24.80
47.41
26.80
60 tháng
(2021-02-22) 		-12.97 -32.29% 1,385,233,300 1,548,619 114.0
24.80
63.42
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2024
34.53
 966,600 34.89 34.93 34.13 52,600 0 2.2
24/04/2024
34.89
 1,291,600 34.85 35.01 34.05 33,900 1,100 1.4
23/04/2024
34.85
 896,800 35.09 35.45 34.45 29,100 26,300 0.1
22/04/2024
35.41
 900,000 34.93 35.57 33.60 0 38,000 -1.6
19/04/2024
35.41
 1,027,000 32.84 35.41 32.00 1,200 143,300 -5.8
17/04/2024
33.12
 479,500 33.32 33.32 32.60 3,100 32,600 -1.2
16/04/2024
33.32
 1,142,000 32.88 33.40 32.32 4,400 201,800 -8.1
15/04/2024
33.73
 758,600 34.49 34.77 32.52 8,300 48,800 -1.8
12/04/2024
34.85
 1,061,900 34.89 35.05 34.45 34,400 58,800 -1.1
11/04/2024
34.81
 975,300 34.77 35.09 34.73 45,600 6,100 1.7
10/04/2024
35.17
 1,119,400 35.25 35.25 34.77 210,200 13,900 8.5
09/04/2024
35.25
 1,259,300 35.21 35.37 34.69 217,600 200 9.4
08/04/2024
35.25
 903,600 35.25 35.41 34.65 12,700 14,700 -0.1
05/04/2024
35.25
 629,300 35.25 35.73 34.97 16,600 4,000 0.6
04/04/2024
35.81
 1,113,700 35.97 36.01 35.25 5,900 39,700 -1.5
03/04/2024
36.01
 654,800 36.21 36.29 35.65 11,900 26,100 -0.6
02/04/2024
36.21
 1,280,500 35.61 36.29 34.97 16,500 129,300 -5.0
01/04/2024
35.81
 500,100 36.33 36.33 35.73 8,800 45,000 -1.6
29/03/2024
36.33
 626,600 36.61 36.61 36.01 28,100 3,000 1.1
28/03/2024
36.61
 756,000 36.69 36.81 36.17 53,300 4,700 2.2
27/03/2024
36.69
 1,162,200 36.25 36.81 36.13 43,700 25,600 0.8
26/03/2024
36.69
 1,076,200 36.37 36.93 35.93 2,900 35,700 -1.5
25/03/2024
36.33
 1,039,200 36.77 36.77 35.93 200 37,600 -1.7
22/03/2024
36.85
 1,309,700 36.97 37.05 36.41 63,100 5,100 2.6
21/03/2024
36.97
 1,527,500 36.81 37.21 36.41 87,300 52,100 1.6
20/03/2024
36.81
 2,195,700 36.61 37.01 36.09 57,000 11,700 2.0
19/03/2024
36.61
 806,500 37.01 37.01 35.85 3,500 102,500 -4.5
18/03/2024
37.09
 1,393,300 36.85 37.73 35.41 53,700 7,400 2.1
15/03/2024
37.25
 1,096,200 37.29 37.49 36.65 0 6,700 -0.3
14/03/2024
37.17
 1,908,200 36.05 37.49 35.89 114,100 24,800 4.1
13/03/2024
35.97
 1,111,500 35.69 36.17 35.45 5,500 67,500 -2.8
12/03/2024
35.97
 846,600 36.05 36.09 35.41 200 101,600 -4.5
11/03/2024
36.05
 881,100 36.05 36.17 35.57 11,600 2,000 0.4
08/03/2024
36.05
 892,000 36.01 36.17 35.65 38,200 34,000 0.2
07/03/2024
36.05
 1,758,500 34.69 36.05 34.69 149,300 9,220 6.2
06/03/2024
34.89
 320,000 34.85 35.05 34.57 0 18,400 -0.8
05/03/2024
35.13
 1,170,100 35.05 35.17 34.69 29,361 6,827 1.0
04/03/2024
35.09
 1,020,600 35.21 35.21 34.77 0 7,100 -0.3
01/03/2024
34.81
 1,022,800 34.45 34.81 34.09 31,500 47,213 -0.7
29/02/2024
34.57
 683,600 34.77 34.77 34.21 100 58,100 -2.5
28/02/2024
34.73
 969,000 34.93 34.93 34.29 0 161,300 -7.0
27/02/2024
34.73
 1,369,500 34.57 34.89 34.13 300 206,730 -8.9
26/02/2024
34.57
 1,024,500 34.45 34.57 34.05 3,700 19,900 -0.7
23/02/2024
34.45
 1,710,600 34.05 34.69 34.05 226,100 600 9.7
22/02/2024
34.05
 1,074,900 33.77 34.09 33.64 204,900 13 8.7
21/02/2024
33.77
 338,200 33.77 33.81 33.40 14,800 200 0.6
20/02/2024
33.77
 825,600 33.40 33.81 33.16 0 21,300 -0.9
19/02/2024
33.40
 462,300 33.60 33.60 33.24 0 2,700 -0.1
16/02/2024
33.60
 543,500 33.89 33.89 33.40 5,200 0 0.2
15/02/2024
33.81
 598,600 33.60 33.93 33.04 55,100 200 2.3
07/02/2024
33.64
 741,700 32.56 33.64 32.28 12,500 100 0.5
06/02/2024
32.60
 731,000 32.08 32.60 31.80 100 0 0.0
05/02/2024
32.04
 581,100 32.20 32.20 31.84 1,400 0 0.1
02/02/2024
32.16
 388,000 32.16 32.24 31.96 0 1,700 -0.1
01/02/2024
32.16
 616,800 32.28 32.28 31.84 200 10,700 -0.4
31/01/2024
32.20
 333,200 32.32 32.32 32.00 0 8,800 -0.4
30/01/2024
32.36
 573,200 32.20 32.36 32.00 0 11,400 -0.5
29/01/2024
32.20
 469,500 32.36 32.36 32.00 0 1,300 -0.1
26/01/2024
32.32
 1,275,000 32.20 32.48 32.16 0 2,100 -0.1
25/01/2024
32.20
 275,400 32.28 32.28 31.92 0 0 0
24/01/2024
32.24
 530,500 32.28 32.40 32.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |