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)
28/11/2023
33.08
 437,300 33.24 33.24 32.60 0 100 -0.0
27/11/2023
33.24
 560,300 33.16 33.40 32.84 0 700 -0.0
24/11/2023
33.16
 535,600 33.28 33.32 32.56 0 0 0
23/11/2023
33.28
 544,600 33.60 33.69 33.28 0 0 0
22/11/2023
33.60
 758,800 33.64 33.77 33.20 0 0 0
21/11/2023
33.64
 696,200 33.77 33.77 33.28 0 14,100 -0.6
20/11/2023
33.77
 634,400 33.89 33.89 33.00 0 21,900 -0.9
17/11/2023
33.89
 681,800 34.01 34.01 33.24 0 7,200 -0.3
16/11/2023
34.01
 851,300 33.89 34.05 33.48 0 0 0
15/11/2023
33.89
 670,300 33.64 33.97 33.64 28,000 3,300 1.0
14/11/2023
33.64
 719,300 33.64 33.73 33.36 1,234 6,600 -0.2
13/11/2023
33.64
 509,700 33.77 33.81 33.48 0 1,100 -0.0
10/11/2023
33.77
 684,500 33.93 33.93 33.32 3,600 0 0.2
09/11/2023
33.93
 781,900 33.60 33.97 33.40 5,800 0 0.2
08/11/2023
33.60
 428,400 33.40 33.64 32.88 26,300 1,900 1.0
07/11/2023
33.40
 258,300 33.40 33.40 32.96 800 1,500 -0.0
06/11/2023
33.40
 508,500 33.44 33.52 33.16 0 600 -0.0
03/11/2023
33.44
 623,000 33.40 33.60 33.08 2,100 700 0.1
02/11/2023
33.40
 584,600 32.80 33.60 32.44 4,800 0 0.2
01/11/2023
32.80
 382,200 32.28 32.80 30.04 5,600 400 0.2
31/10/2023
32.28
 266,200 32.60 32.60 31.92 3,200 0 0.1
30/10/2023
32.60
 239,900 32.68 32.76 32.04 0 0 0
27/10/2023
32.68
 420,500 32.68 32.72 32.04 0 0 0
26/10/2023
32.68
 370,800 33.48 33.48 31.64 200 0 0.0
25/10/2023
33.48
 574,200 33.64 33.93 33.00 0 0 0
24/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
24/10/2023
33.64
 481,400 33.18 34.21 33.32 0 0 0
23/10/2023
33.18
 385,500 33.32 33.32 32.47 0 0 0
20/10/2023
33.32
 500,000 33.21 33.32 32.26 0 0 0
19/10/2023
33.21
 316,200 33.25 33.25 32.18 100 0 0.0
18/10/2023
33.25
 746,000 33.67 33.67 31.90 400 1,400 -0.0
17/10/2023
33.67
 1,083,500 33.67 33.89 32.93 0 7,800 -0.4
16/10/2023
33.67
 669,200 34.88 35.02 33.67 200 17,000 -0.8
13/10/2023
34.88
 989,500 34.59 35.02 34.31 0 0 0
12/10/2023
34.59
 738,100 35.02 35.02 34.45 0 0 0
11/10/2023
35.02
 1,662,200 33.53 35.02 33.57 25,700 10,000 0.8
10/10/2023
33.53
 525,400 33.53 33.64 33.32 0 0 0
09/10/2023
33.53
 327,300 33.67 33.78 33.18 0 0 0
06/10/2023
33.67
 698,000 33.53 33.82 33.04 0 0 0
05/10/2023
33.53
 695,200 33.43 33.96 33.00 0 3,600 -0.2
04/10/2023
33.43
 462,700 33.32 33.43 32.72 0 600 -0.0
03/10/2023
33.32
 401,800 33.82 33.82 32.86 0 0 0
02/10/2023
33.82
 327,100 33.78 33.89 33.53 3,600 0 0.2
29/09/2023
33.78
 438,700 34.03 34.13 33.46 0 0 0
28/09/2023
34.03
 395,900 34.42 34.42 33.39 100 0 0.0
27/09/2023
34.42
 471,500 33.60 34.42 32.61 100 0 0.0
26/09/2023
33.60
 503,200 34.03 34.03 32.89 0 0 0
25/09/2023
34.03
 585,800 34.24 34.74 32.61 100 0 0.0
22/09/2023
34.24
 755,900 34.59 34.70 33.74 0 0 0
21/09/2023
34.59
 329,100 34.74 35.06 34.45 0 3,000 -0.1
20/09/2023
34.74
 957,100 33.82 35.30 33.57 1,600 60,700 -2.9
19/09/2023
33.82
 293,000 33.89 33.99 33.46 0 600 -0.0
18/09/2023
33.89
 344,600 33.99 33.99 33.32 0 0 0
15/09/2023
33.99
 725,900 34.31 34.38 33.53 0 43,000 -2.1
14/09/2023
34.31
 702,700 34.38 34.59 33.18 11,000 0 0.5
13/09/2023
34.38
 767,000 34.74 34.95 32.43 400 0 0.0
12/09/2023
34.74
 475,800 34.95 35.09 34.45 0 25,100 -1.2
11/09/2023
34.95
 680,800 34.91 35.34 34.67 0 31,500 -1.6
08/09/2023
34.91
 782,700 34.88 35.02 34.38 0 0 0
07/09/2023
34.88
 797,900 35.23 35.41 34.88 100 42,000 -2.1
06/09/2023
35.23
 635,500 35.23 35.30 34.84 0 0 0
05/09/2023
35.23
 696,400 35.16 35.45 34.88 0 21,800 -1.1
31/08/2023
35.16
 1,127,700 33.78 35.20 33.82 8,500 9,300 -0.0
30/08/2023
33.78
 766,600 33.53 33.89 33.32 0 0 0
29/08/2023
33.53
 662,600 33.64 33.74 33.32 1,100 64,000 -3.0
28/08/2023
33.64
 577,600 33.60 33.89 33.39 100 3,100 -0.1
25/08/2023
33.60
 435,400 34.03 34.03 33.39 200 100 0.0
24/08/2023
34.03
 363,000 33.96 34.03 33.60 0 19,800 -0.9
23/08/2023
33.96
 367,200 34.31 34.45 33.60 200 1,000 -0.0
22/08/2023
34.31
 503,500 34.03 34.52 33.39 0 47,100 -2.2
21/08/2023
34.03
 737,800 33.32 34.03 32.33 1,500 15,500 -0.7
18/08/2023
33.32
 633,300 34.95 34.95 32.50 3,200 2,700 0.0
17/08/2023
34.95
 1,067,300 35.16 35.23 34.24 3,100 28,500 -1.2
16/08/2023
35.16
 838,100 35.37 35.45 34.84 500 3,900 -0.2
15/08/2023
35.37
 639,400 36.08 36.15 35.37 7,600 46,500 -2.0
14/08/2023
36.08
 787,900 36.30 36.44 35.73 1,600 0 0.1
11/08/2023
36.30
 845,700 36.44 36.44 35.66 300 1,800 -0.1
10/08/2023
36.44
 1,298,000 36.58 36.93 35.94 0 34,500 -1.8
09/08/2023
36.58
 1,577,900 36.15 36.65 36.15 100 128,100 -6.6
08/08/2023
36.15
 582,700 35.87 36.23 35.73 0 2,600 -0.1
07/08/2023
35.87
 744,500 36.30 36.30 35.52 800 162,000 -8.1
04/08/2023
36.30
 487,200 36.37 36.37 36.01 800 10,900 -0.5
03/08/2023
36.37
 549,600 36.37 36.51 36.01 0 5,900 -0.3
02/08/2023
36.37
 551,600 36.65 36.65 36.08 2,100 8,300 -0.3
01/08/2023
36.65
 992,900 36.65 36.65 36.23 1,400 10,000 -0.4
31/07/2023
36.65
 468,500 36.72 36.79 36.15 0 11,200 -0.6
28/07/2023
36.72
 838,800 36.44 36.72 35.94 200 21,200 -1.1
27/07/2023
36.44
 488,400 36.93 36.93 36.08 400 22,900 -1.2
26/07/2023
36.93
 620,700 37.15 37.15 36.44 300 14,400 -0.7
25/07/2023
37.15
 958,400 37.36 37.36 36.51 200 26,900 -1.4
24/07/2023
37.36
 816,800 37.57 37.79 36.72 400 47,900 -2.5
21/07/2023
37.57
 463,400 37.79 38.07 37.01 0 24,100 -1.3
20/07/2023
37.79
 751,600 37.79 37.86 37.01 1,100 62,400 -3.2
19/07/2023
37.79
 529,600 38.71 38.92 37.43 0 24,900 -1.3
18/07/2023
38.71
 652,100 39.13 39.27 38.14 0 8,900 -0.5
17/07/2023
39.13
 997,100 38.14 39.20 38.21 0 106,600 -5.8
14/07/2023
38.14
 760,800 38.14 38.42 37.86 0 0 0
13/07/2023
38.14
 911,100 37.79 38.42 37.64 44,600 0 2.4
12/07/2023
37.79
 426,800 38.21 38.35 37.36 23,400 14,300 0.5
11/07/2023
38.21
 574,300 38.42 38.64 37.86 48,500 41,000 0.4
10/07/2023
38.42
 542,800 38.49 39.13 37.36 4,100 44,600 -2.2

Chính sách bảo mật | Điều khoản sử dụng |