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)
06/09/2024
38.42
 1,523,900 37.76 38.42 37.43 79,100 1,700 3.6
05/09/2024
37.76
 1,261,200 38.75 38.83 37.68 0 2,800 -0.1
04/09/2024
38.66
 1,345,300 38.42 38.75 38.34 25,600 4,300 1.0
30/08/2024
38.99
 1,486,400 39.32 39.44 38.70 47,400 400 2.2
29/08/2024
39.32
 1,945,600 39.65 39.73 39.12 10,200 0 0.5
28/08/2024
39.73
 1,142,400 39.81 39.85 39.24 65,600 0 3.2
27/08/2024
39.81
 2,454,300 39.40 39.90 38.66 36,100 50,000 -0.7
26/08/2024
39.44
 1,645,200 40.22 40.22 39.40 54,300 2,300 2.5
23/08/2024
39.98
 1,861,100 40.06 40.26 39.65 29,900 25,500 0.2
22/08/2024
40.31
 2,666,000 40.39 40.43 39.85 9,900 39,900 -1.5
21/08/2024
40.35
 3,238,200 40.22 40.51 39.77 2,000 137,300 -6.6
20/08/2024
40.10
 3,920,600 39.77 40.31 39.57 25,100 27,400 -0.1
19/08/2024
39.73
 2,719,000 39.65 40.06 39.44 41,500 200 2.0
16/08/2024
39.48
 3,001,700 38.34 39.57 38.09 137,000 6,800 6.2
15/08/2024
38.34
 1,417,200 38.83 38.91 37.64 4,700 22,700 -0.8
14/08/2024
38.83
 1,657,200 39.40 39.44 38.70 2,800 94,600 -4.4
13/08/2024
39.28
 2,738,600 39.28 39.44 38.05 1,800 108,200 -5.1
12/08/2024
39.28
 2,425,900 38.91 39.36 38.58 2,000 800 0.1
09/08/2024
38.50
 1,342,500 39.07 39.12 38.29 5,100 31,800 -1.3
08/08/2024
38.50
 2,819,800 37.76 39.61 37.39 220,000 46,800 8.1
07/08/2024
37.76
 1,264,300 37.68 38.01 37.27 4,400 0 0.2
06/08/2024
37.68
 1,926,400 37.76 37.93 35.50 400 33,300 -1.5
05/08/2024
37.31
 1,413,600 39.24 39.24 37.31 1,300 68,600 -3.2
02/08/2024
40.10
 2,422,400 38.58 40.14 38.05 5,000 170,400 -7.8
01/08/2024
40.22
 5,277,200 40.39 40.72 38.13 41,200 84,600 -2.1
31/07/2024
40.96
 2,280,900 41.87 42.03 40.80 23,900 0 1.2
30/07/2024
41.78
 2,284,100 41.70 42.36 41.04 159,800 500 8.1
29/07/2024
41.45
 2,469,600 41.13 41.87 40.96 159,800 500 8.1
26/07/2024
40.92
 1,714,100 40.31 41.29 40.31 0 2,600 -0.1
25/07/2024
40.31
 1,879,200 41.21 41.62 40.31 400 11,500 -0.6
24/07/2024
41.70
 3,053,700 40.14 41.70 39.61 0 4,300 -0.2
23/07/2024
41.04
 2,752,900 41.87 41.87 40.31 2,600 0 0.1
22/07/2024
41.87
 3,488,900 41.04 41.87 39.40 34,000 5,400 1.4
19/07/2024
41.45
 2,077,600 41.87 42.11 40.96 20,800 60,500 -2.0
18/07/2024
41.87
 2,155,200 41.70 41.87 40.22 10,500 8,800 0.1
17/07/2024
41.87
 3,154,900 42.52 42.60 39.65 12,900 46,900 -1.7
16/07/2024
42.52
 4,829,800 39.40 42.93 39.40 73,400 67,000 0.3
15/07/2024
42.28
 2,370,200 43.01 43.43 42.28 26,100 3,700 1.2
12/07/2024
43.43
 3,670,200 43.26 43.59 42.60 45,300 76,800 -1.7
11/07/2024
44.08
 2,434,900 44.08 44.08 43.26 10,800 43,300 -1.7
10/07/2024
44.08
 3,049,600 43.92 44.25 43.10 8,800 158,500 -8.0
09/07/2024
44.16
 2,910,700 44.16 44.66 43.51 4,000 60,400 -3.0
08/07/2024
44.16
 3,293,000 44.16 44.33 43.10 3,200 188,800 -9.9
05/07/2024
43.92
 3,901,100 43.01 44.00 42.36 282,600 500 14.6
04/07/2024
42.77
 3,738,000 42.93 43.43 42.19 14,300 30,700 -0.9
03/07/2024
42.69
 5,292,000 41.04 42.69 41.00 258,000 900 13.1
02/07/2024
41.04
 2,939,000 40.96 41.13 40.43 0 0 0
01/07/2024
40.63
 2,529,900 40.31 40.63 39.61 31,200 1,000 1.5
28/06/2024
40.43
 2,531,500 40.63 40.88 38.91 13,000 1,700 0.6
27/06/2024
40.88
 3,065,500 40.72 41.37 40.39 2,500 10,400 -0.4
26/06/2024
40.88
 3,102,600 39.73 40.88 38.75 12,300 13,300 -0.1
25/06/2024
39.73
 2,620,500 39.81 39.90 39.12 14,400 2,800 0.6
24/06/2024
39.73
 3,872,800 41.45 41.54 39.12 25,700 39,000 -0.7
21/06/2024
41.45
 4,890,800 42.77 42.93 41.29 21,500 280,400 -13.4
20/06/2024
42.77
 3,391,100 42.93 42.93 41.70 18,900 600 0.9
19/06/2024
42.77
 4,295,900 41.87 43.51 41.78 24,800 50,300 -1.4
18/06/2024
41.87
 4,157,400 40.88 42.03 40.43 316,800 35,500 14.3
17/06/2024
40.84
 2,764,200 40.72 41.13 40.18 16,900 300 0.8
14/06/2024
40.88
 3,660,900 42.11 42.11 40.88 65,100 0 3.3
13/06/2024
42.03
 3,013,500 42.11 42.36 41.21 42,600 31,800 0.5
12/06/2024
42.03
 3,737,300 41.87 42.11 41.21 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
41.87
 3,827,100 41.04 41.87 40.55 0 78,990 -3.9
10/06/2024
40.75
 3,701,500 40.60 41.12 40.15 0 23,200 -1.3
07/06/2024
40.97
 3,460,600 41.04 41.04 39.93 16,400 300 0.9
06/06/2024
40.90
 4,943,900 40.37 41.12 39.78 57,300 2,206 3.0
05/06/2024
40.37
 2,644,000 41.57 41.72 40.37 92,700 29,200 3.4
04/06/2024
41.64
 3,743,300 41.04 41.79 40.45 800 19,100 -1.0
03/06/2024
41.57
 3,614,800 41.49 41.64 40.67 700 67,600 -3.7
31/05/2024
40.90
 5,041,100 38.81 40.90 37.84 31,500 33,200 -0.0
30/05/2024
38.81
 3,141,700 38.36 38.81 36.57 19,400 48,700 -1.5
29/05/2024
39.03
 3,584,600 39.70 39.78 38.43 50,100 176,500 -6.7
28/05/2024
39.63
 3,724,600 39.10 39.93 38.81 24,800 41,000 -0.8
27/05/2024
38.81
 2,295,000 38.13 39.10 37.76 40,500 0 2.1
24/05/2024
38.66
 3,866,500 39.55 39.93 37.16 77,700 95,100 -0.8
23/05/2024
39.93
 3,004,900 39.10 39.93 38.21 76,800 25,400 2.7
22/05/2024
39.18
 3,265,500 39.93 39.93 38.13 10,100 80,500 -3.7
21/05/2024
38.06
 5,983,700 35.90 38.06 35.90 153,700 32,400 6.2
20/05/2024
35.63
 3,326,200 34.07 35.63 33.58 88,100 7,200 3.7
17/05/2024
33.58
 2,132,000 33.62 33.66 33.10 15,100 26,500 -0.5
16/05/2024
33.54
 1,258,300 33.99 33.99 32.84 9,200 600 0.4
15/05/2024
33.77
 2,314,600 32.76 33.96 32.61 116,200 3,500 5.0
14/05/2024
32.80
 1,677,000 32.80 32.91 32.16 31,900 20,300 0.5
13/05/2024
32.76
 1,185,900 33.36 33.47 32.24 700 67,300 -2.9
10/05/2024
33.17
 1,522,500 33.58 33.58 32.69 7,900 100,300 -4.1
09/05/2024
33.54
 1,521,300 33.13 34.33 33.13 34,800 43,600 -0.4
08/05/2024
32.84
 1,619,100 31.72 32.84 31.72 78,700 1,000 3.4
07/05/2024
31.98
 876,300 32.20 32.20 31.83 37,100 500 1.6
06/05/2024
32.20
 1,095,500 31.87 32.28 31.64 68,000 31,000 1.6
03/05/2024
31.94
 906,800 32.05 32.16 31.46 28,100 23,300 0.2
02/05/2024
32.09
 1,059,200 32.13 32.16 31.42 43,900 32,200 0.5
26/04/2024
32.13
 843,700 32.09 32.16 31.72 0 29,100 -1.2
25/04/2024
32.16
 966,600 32.50 32.54 31.79 52,600 0 2.2
24/04/2024
32.50
 1,291,600 32.46 32.61 31.72 33,900 1,100 1.4
23/04/2024
32.46
 896,800 32.69 33.02 32.09 29,100 26,300 0.1
22/04/2024
32.99
 900,000 32.54 33.13 31.31 0 38,000 -1.6
19/04/2024
32.99
 1,027,000 30.60 32.99 29.81 1,200 143,300 -5.8
17/04/2024
30.86
 479,500 31.04 31.04 30.37 3,100 32,600 -1.2
16/04/2024
31.04
 1,142,000 30.63 31.12 30.11 4,400 201,800 -8.1
15/04/2024
31.42
 758,600 32.13 32.39 30.30 8,300 48,800 -1.8
12/04/2024
32.46
 1,061,900 32.50 32.65 32.09 34,400 58,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng |