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)
11/04/2024
32.43
 975,300 32.39 32.69 32.35 45,600 6,100 1.7
10/04/2024
32.76
 1,119,400 32.84 32.84 32.39 210,200 13,900 8.5
09/04/2024
32.84
 1,259,300 32.80 32.95 32.31 217,600 200 9.4
08/04/2024
32.84
 903,600 32.84 32.99 32.28 12,700 14,700 -0.1
05/04/2024
32.84
 629,300 32.84 33.28 32.57 16,600 4,000 0.6
04/04/2024
33.36
 1,113,700 33.51 33.54 32.84 5,900 39,700 -1.5
03/04/2024
33.54
 654,800 33.73 33.81 33.21 11,900 26,100 -0.6
02/04/2024
33.73
 1,280,500 33.17 33.81 32.57 16,500 129,300 -5.0
01/04/2024
33.36
 500,100 33.84 33.84 33.28 8,800 45,000 -1.6
29/03/2024
33.84
 626,600 34.10 34.10 33.54 28,100 3,000 1.1
28/03/2024
34.10
 756,000 34.18 34.29 33.69 53,300 4,700 2.2
27/03/2024
34.18
 1,162,200 33.77 34.29 33.66 43,700 25,600 0.8
26/03/2024
34.18
 1,076,200 33.88 34.40 33.47 2,900 35,700 -1.5
25/03/2024
33.84
 1,039,200 34.25 34.25 33.47 200 37,600 -1.7
22/03/2024
34.33
 1,309,700 34.44 34.51 33.92 63,100 5,100 2.6
21/03/2024
34.44
 1,527,500 34.29 34.66 33.92 87,300 52,100 1.6
20/03/2024
34.29
 2,195,700 34.10 34.48 33.62 57,000 11,700 2.0
19/03/2024
34.10
 806,500 34.48 34.48 33.40 3,500 102,500 -4.5
18/03/2024
34.55
 1,393,300 34.33 35.15 32.99 53,700 7,400 2.1
15/03/2024
34.70
 1,096,200 34.74 34.93 34.14 0 6,700 -0.3
14/03/2024
34.63
 1,908,200 33.58 34.93 33.43 114,100 24,800 4.1
13/03/2024
33.51
 1,111,500 33.25 33.69 33.02 5,500 67,500 -2.8
12/03/2024
33.51
 846,600 33.58 33.62 32.99 200 101,600 -4.5
11/03/2024
33.58
 881,100 33.58 33.69 33.13 11,600 2,000 0.4
08/03/2024
33.58
 892,000 33.54 33.69 33.21 38,200 34,000 0.2
07/03/2024
33.58
 1,758,500 32.31 33.58 32.31 149,300 9,220 6.2
06/03/2024
32.50
 320,000 32.46 32.65 32.20 0 18,400 -0.8
05/03/2024
32.72
 1,170,100 32.65 32.76 32.31 29,361 6,827 1.0
04/03/2024
32.69
 1,020,600 32.80 32.80 32.39 0 7,100 -0.3
01/03/2024
32.43
 1,022,800 32.09 32.43 31.75 31,500 47,213 -0.7
29/02/2024
32.20
 683,600 32.39 32.39 31.87 100 58,100 -2.5
28/02/2024
32.35
 969,000 32.54 32.54 31.94 0 161,300 -7.0
27/02/2024
32.35
 1,369,500 32.20 32.50 31.79 300 206,730 -8.9
26/02/2024
32.20
 1,024,500 32.09 32.20 31.72 3,700 19,900 -0.7
23/02/2024
32.09
 1,710,600 31.72 32.31 31.72 226,100 600 9.7
22/02/2024
31.72
 1,074,900 31.46 31.75 31.34 204,900 13 8.7
21/02/2024
31.46
 338,200 31.46 31.49 31.12 14,800 200 0.6
20/02/2024
31.46
 825,600 31.12 31.49 30.90 0 21,300 -0.9
19/02/2024
31.12
 462,300 31.31 31.31 30.97 0 2,700 -0.1
16/02/2024
31.31
 543,500 31.57 31.57 31.12 5,200 0 0.2
15/02/2024
31.49
 598,600 31.31 31.60 30.78 55,100 200 2.3
07/02/2024
31.34
 741,700 30.34 31.34 30.07 12,500 100 0.5
06/02/2024
30.37
 731,000 29.89 30.37 29.63 100 0 0.0
05/02/2024
29.85
 581,100 30 30 29.66 1,400 0 0.1
02/02/2024
29.96
 388,000 29.96 30.04 29.78 0 1,700 -0.1
01/02/2024
29.96
 616,800 30.07 30.07 29.66 200 10,700 -0.4
31/01/2024
30
 333,200 30.11 30.11 29.81 0 8,800 -0.4
30/01/2024
30.15
 573,200 30 30.15 29.81 0 11,400 -0.5
29/01/2024
30
 469,500 30.15 30.15 29.81 0 1,300 -0.1
26/01/2024
30.11
 1,275,000 30 30.26 29.96 0 2,100 -0.1
25/01/2024
30
 275,400 30.07 30.07 29.74 0 0 0
24/01/2024
30.04
 530,500 30.07 30.19 29.85 0 0 0
23/01/2024
30.07
 525,400 30.07 30.22 29.89 0 2,900 -0.1
22/01/2024
30.22
 590,200 30.30 30.34 29.93 0 0 0
19/01/2024
30.30
 380,000 30.34 30.34 30.07 0 1,600 -0.1
18/01/2024
30.30
 439,100 30.37 30.37 30.15 1,500 200 0.1
17/01/2024
30.37
 767,900 30.41 30.41 30.07 0 0 0
16/01/2024
30.37
 903,100 30.22 30.37 29.89 2,700 0 0.1
15/01/2024
30.22
 439,100 30.22 30.41 30.04 3,200 0 0.1
12/01/2024
30.26
 373,800 30.26 30.26 29.93 1,000 0 0.0
11/01/2024
30.34
 714,400 30.07 30.49 30.04 1,400 8,100 -0.3
10/01/2024
30.37
 446,800 30.30 30.52 30.15 5,900 0 0.2
09/01/2024
30.49
 671,200 30.60 30.63 30.37 4,100 0 0.2
08/01/2024
30.56
 1,145,800 30.34 30.71 30.11 8,100 0 0.3
05/01/2024
30.34
 720,300 30.15 30.34 30.07 0 0 0
04/01/2024
30.37
 754,100 30.37 30.41 30.07 0 0 0
03/01/2024
30.41
 969,700 30.41 30.49 30.11 0 0 0
02/01/2024
30.41
 571,600 30.45 30.49 30.19 100 0 0.0
29/12/2023
30.41
 575,900 30.45 30.52 30.19 0 0 0
28/12/2023
30.45
 523,200 30.45 30.45 30.19 0 0 0
27/12/2023
30.45
 814,300 30.52 30.52 30.22 0 0 0
26/12/2023
30.52
 780,800 30.60 30.75 30.22 1,400 0 0.1
25/12/2023
30.60
 737,400 30.60 30.67 30.04 2,600 0 0.1
22/12/2023
30.60
 463,000 30.60 30.63 30.30 0 0 0
21/12/2023
30.60
 743,500 30.75 30.75 30.15 200 0 0.0
20/12/2023
30.75
 755,100 30.82 30.93 30.37 0 0 0
19/12/2023
30.82
 489,500 30.93 30.93 30.34 0 100 -0.0
18/12/2023
30.93
 423,700 30.97 31.01 30.30 0 0 0
15/12/2023
30.97
 569,900 31.12 31.12 30.45 0 0 0
14/12/2023
31.12
 621,200 31.23 31.27 30.49 0 0 0
13/12/2023
31.23
 589,700 31.38 31.57 30.97 0 0 0
12/12/2023
31.38
 1,178,100 30.67 31.57 30.37 0 300 -0.0
11/12/2023
30.67
 449,600 30.52 30.67 30.37 0 200 -0.0
08/12/2023
30.52
 563,400 30.75 30.78 30.37 0 0 0
07/12/2023
30.75
 572,400 30.86 30.90 30.56 500 0 0.0
06/12/2023
30.86
 825,100 30.86 30.86 30.60 0 0 0
05/12/2023
30.86
 822,500 30.86 30.90 30.37 0 0 0
04/12/2023
30.86
 731,800 30.82 30.93 30.60 0 900 -0.0
01/12/2023
30.82
 560,800 30.75 30.82 30.37 0 0 0
30/11/2023
30.75
 653,800 30.82 30.86 30.45 0 11,400 -0.5
29/11/2023
30.82
 701,000 30.82 30.90 30.49 0 4,900 -0.2
28/11/2023
30.82
 437,300 30.97 30.97 30.37 0 100 -0.0
27/11/2023
30.97
 560,300 30.90 31.12 30.60 0 700 -0.0
24/11/2023
30.90
 535,600 31.01 31.04 30.34 0 0 0
23/11/2023
31.01
 544,600 31.31 31.38 31.01 0 0 0
22/11/2023
31.31
 758,800 31.34 31.46 30.93 0 0 0
21/11/2023
31.34
 696,200 31.46 31.46 31.01 0 14,100 -0.6
20/11/2023
31.46
 634,400 31.57 31.57 30.75 0 21,900 -0.9
17/11/2023
31.57
 681,800 31.68 31.68 30.97 0 7,200 -0.3
16/11/2023
31.68
 851,300 31.57 31.72 31.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |