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)
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
23/01/2024
32.28
 525,400 32.28 32.44 32.08 0 2,900 -0.1
22/01/2024
32.44
 590,200 32.52 32.56 32.12 0 0 0
19/01/2024
32.52
 380,000 32.56 32.56 32.28 0 1,600 -0.1
18/01/2024
32.52
 439,100 32.60 32.60 32.36 1,500 200 0.1
17/01/2024
32.60
 767,900 32.64 32.64 32.28 0 0 0
16/01/2024
32.60
 903,100 32.44 32.60 32.08 2,700 0 0.1
15/01/2024
32.44
 439,100 32.44 32.64 32.24 3,200 0 0.1
12/01/2024
32.48
 373,800 32.48 32.48 32.12 1,000 0 0.0
11/01/2024
32.56
 714,400 32.28 32.72 32.24 1,400 8,100 -0.3
10/01/2024
32.60
 446,800 32.52 32.76 32.36 5,900 0 0.2
09/01/2024
32.72
 671,200 32.84 32.88 32.60 4,100 0 0.2
08/01/2024
32.80
 1,145,800 32.56 32.96 32.32 8,100 0 0.3
05/01/2024
32.56
 720,300 32.36 32.56 32.28 0 0 0
04/01/2024
32.60
 754,100 32.60 32.64 32.28 0 0 0
03/01/2024
32.64
 969,700 32.64 32.72 32.32 0 0 0
02/01/2024
32.64
 571,600 32.68 32.72 32.40 100 0 0.0
29/12/2023
32.64
 575,900 32.68 32.76 32.40 0 0 0
28/12/2023
32.68
 523,200 32.68 32.68 32.40 0 0 0
27/12/2023
32.68
 814,300 32.76 32.76 32.44 0 0 0
26/12/2023
32.76
 780,800 32.84 33.00 32.44 1,400 0 0.1
25/12/2023
32.84
 737,400 32.84 32.92 32.24 2,600 0 0.1
22/12/2023
32.84
 463,000 32.84 32.88 32.52 0 0 0
21/12/2023
32.84
 743,500 33.00 33.00 32.36 200 0 0.0
20/12/2023
33.00
 755,100 33.08 33.20 32.60 0 0 0
19/12/2023
33.08
 489,500 33.20 33.20 32.56 0 100 -0.0
18/12/2023
33.20
 423,700 33.24 33.28 32.52 0 0 0
15/12/2023
33.24
 569,900 33.40 33.40 32.68 0 0 0
14/12/2023
33.40
 621,200 33.52 33.56 32.72 0 0 0
13/12/2023
33.52
 589,700 33.69 33.89 33.24 0 0 0
12/12/2023
33.69
 1,178,100 32.92 33.89 32.60 0 300 -0.0
11/12/2023
32.92
 449,600 32.76 32.92 32.60 0 200 -0.0
08/12/2023
32.76
 563,400 33.00 33.04 32.60 0 0 0
07/12/2023
33.00
 572,400 33.12 33.16 32.80 500 0 0.0
06/12/2023
33.12
 825,100 33.12 33.12 32.84 0 0 0
05/12/2023
33.12
 822,500 33.12 33.16 32.60 0 0 0
04/12/2023
33.12
 731,800 33.08 33.20 32.84 0 900 -0.0
01/12/2023
33.08
 560,800 33.00 33.08 32.60 0 0 0
30/11/2023
33.00
 653,800 33.08 33.12 32.68 0 11,400 -0.5
29/11/2023
33.08
 701,000 33.08 33.16 32.72 0 4,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |