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

16.50
-0.20
(-1.20%)
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
(2026-06-30) 		-3.50 -17.41% 25,555,200 309,545 0
16.30
20.25
16.70
2 tháng
(2026-06-01) 		-4.25 -20.38% 41,584,900 -44,265 0
16.30
20.85
16.70
3 tháng
(2026-05-04) 		-4.83 -22.53% 56,462,000 -87,965 0
16.30
21.47
16.70
6 tháng
(2026-02-02) 		-9.30 -35.90% 133,920,300 -343,466 -3.7
16.30
25.94
16.70
12 tháng
(2025-08-04) 		-13.06 -44.04% 330,058,000 -1,991,166 -54.1
16.30
30.53
16.70
24 tháng
(2024-08-09) 		-21.90 -56.88% 808,748,200 -231,175 24.1
16.30
40.35
16.70
36 tháng
(2023-08-15) 		-16.35 -49.63% 1,145,771,700 -155,379 26.6
16.30
44.16
16.70
60 tháng
(2021-08-25) 		-24.45 -59.56% 1,489,286,800 1,678,763 150.1
16.30
46.49
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2023
31.57
 670,300 31.34 31.64 31.34 28,000 3,300 1.0
14/11/2023
31.34
 719,300 31.34 31.42 31.08 1,234 6,600 -0.2
13/11/2023
31.34
 509,700 31.46 31.49 31.19 0 1,100 -0.0
10/11/2023
31.46
 684,500 31.60 31.60 31.04 3,600 0 0.2
09/11/2023
31.60
 781,900 31.31 31.64 31.12 5,800 0 0.2
08/11/2023
31.31
 428,400 31.12 31.34 30.63 26,300 1,900 1.0
07/11/2023
31.12
 258,300 31.12 31.12 30.71 800 1,500 -0.0
06/11/2023
31.12
 508,500 31.16 31.23 30.90 0 600 -0.0
03/11/2023
31.16
 623,000 31.12 31.31 30.82 2,100 700 0.1
02/11/2023
31.12
 584,600 30.56 31.31 30.22 4,800 0 0.2
01/11/2023
30.56
 382,200 30.07 30.56 27.99 5,600 400 0.2
31/10/2023
30.07
 266,200 30.37 30.37 29.74 3,200 0 0.1
30/10/2023
30.37
 239,900 30.45 30.52 29.85 0 0 0
27/10/2023
30.45
 420,500 30.45 30.49 29.85 0 0 0
26/10/2023
30.45
 370,800 31.19 31.19 29.48 200 0 0.0
25/10/2023
31.19
 574,200 31.34 31.60 30.75 0 0 0
24/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
24/10/2023
31.34
 481,400 30.91 31.87 31.04 0 0 0
23/10/2023
30.91
 385,500 31.04 31.04 30.25 0 0 0
20/10/2023
31.04
 500,000 30.94 31.04 30.05 0 0 0
19/10/2023
30.94
 316,200 30.97 30.97 29.98 100 0 0.0
18/10/2023
30.97
 746,000 31.37 31.37 29.72 400 1,400 -0.0
17/10/2023
31.37
 1,083,500 31.37 31.57 30.68 0 7,800 -0.4
16/10/2023
31.37
 669,200 32.49 32.62 31.37 200 17,000 -0.8
13/10/2023
32.49
 989,500 32.23 32.62 31.96 0 0 0
12/10/2023
32.23
 738,100 32.62 32.62 32.10 0 0 0
11/10/2023
32.62
 1,662,200 31.24 32.62 31.27 25,700 10,000 0.8
10/10/2023
31.24
 525,400 31.24 31.34 31.04 0 0 0
09/10/2023
31.24
 327,300 31.37 31.47 30.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |