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)
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
06/10/2023
31.37
 698,000 31.24 31.50 30.78 0 0 0
05/10/2023
31.24
 695,200 31.14 31.63 30.74 0 3,600 -0.2
04/10/2023
31.14
 462,700 31.04 31.14 30.48 0 600 -0.0
03/10/2023
31.04
 401,800 31.50 31.50 30.61 0 0 0
02/10/2023
31.50
 327,100 31.47 31.57 31.24 3,600 0 0.2
29/09/2023
31.47
 438,700 31.70 31.80 31.17 0 0 0
28/09/2023
31.70
 395,900 32.06 32.06 31.11 100 0 0.0
27/09/2023
32.06
 471,500 31.30 32.06 30.38 100 0 0.0
26/09/2023
31.30
 503,200 31.70 31.70 30.64 0 0 0
25/09/2023
31.70
 585,800 31.90 32.36 30.38 100 0 0.0
22/09/2023
31.90
 755,900 32.23 32.33 31.44 0 0 0
21/09/2023
32.23
 329,100 32.36 32.66 32.10 0 3,000 -0.1
20/09/2023
32.36
 957,100 31.50 32.89 31.27 1,600 60,700 -2.9
19/09/2023
31.50
 293,000 31.57 31.67 31.17 0 600 -0.0
18/09/2023
31.57
 344,600 31.67 31.67 31.04 0 0 0
15/09/2023
31.67
 725,900 31.96 32.03 31.24 0 43,000 -2.1
14/09/2023
31.96
 702,700 32.03 32.23 30.91 11,000 0 0.5
13/09/2023
32.03
 767,000 32.36 32.56 30.21 400 0 0.0
12/09/2023
32.36
 475,800 32.56 32.69 32.10 0 25,100 -1.2
11/09/2023
32.56
 680,800 32.53 32.92 32.29 0 31,500 -1.6
08/09/2023
32.53
 782,700 32.49 32.62 32.03 0 0 0
07/09/2023
32.49
 797,900 32.82 32.99 32.49 100 42,000 -2.1
06/09/2023
32.82
 635,500 32.82 32.89 32.46 0 0 0
05/09/2023
32.82
 696,400 32.76 33.02 32.49 0 21,800 -1.1
31/08/2023
32.76
 1,127,700 31.47 32.79 31.50 8,500 9,300 -0.0
30/08/2023
31.47
 766,600 31.24 31.57 31.04 0 0 0
29/08/2023
31.24
 662,600 31.34 31.44 31.04 1,100 64,000 -3.0
28/08/2023
31.34
 577,600 31.30 31.57 31.11 100 3,100 -0.1
25/08/2023
31.30
 435,400 31.70 31.70 31.11 200 100 0.0
24/08/2023
31.70
 363,000 31.63 31.70 31.30 0 19,800 -0.9
23/08/2023
31.63
 367,200 31.96 32.10 31.30 200 1,000 -0.0
22/08/2023
31.96
 503,500 31.70 32.16 31.11 0 47,100 -2.2
21/08/2023
31.70
 737,800 31.04 31.70 30.11 1,500 15,500 -0.7
18/08/2023
31.04
 633,300 32.56 32.56 30.28 3,200 2,700 0.0
17/08/2023
32.56
 1,067,300 32.76 32.82 31.90 3,100 28,500 -1.2
16/08/2023
32.76
 838,100 32.95 33.02 32.46 500 3,900 -0.2
15/08/2023
32.95
 639,400 33.62 33.68 32.95 7,600 46,500 -2.0
14/08/2023
33.62
 787,900 33.81 33.95 33.28 1,600 0 0.1
11/08/2023
33.81
 845,700 33.95 33.95 33.22 300 1,800 -0.1
10/08/2023
33.95
 1,298,000 34.08 34.41 33.48 0 34,500 -1.8
09/08/2023
34.08
 1,577,900 33.68 34.14 33.68 100 128,100 -6.6
08/08/2023
33.68
 582,700 33.42 33.75 33.28 0 2,600 -0.1
07/08/2023
33.42
 744,500 33.81 33.81 33.09 800 162,000 -8.1
04/08/2023
33.81
 487,200 33.88 33.88 33.55 800 10,900 -0.5
03/08/2023
33.88
 549,600 33.88 34.01 33.55 0 5,900 -0.3
02/08/2023
33.88
 551,600 34.14 34.14 33.62 2,100 8,300 -0.3
01/08/2023
34.14
 992,900 34.14 34.14 33.75 1,400 10,000 -0.4
31/07/2023
34.14
 468,500 34.21 34.28 33.68 0 11,200 -0.6
28/07/2023
34.21
 838,800 33.95 34.21 33.48 200 21,200 -1.1
27/07/2023
33.95
 488,400 34.41 34.41 33.62 400 22,900 -1.2
26/07/2023
34.41
 620,700 34.61 34.61 33.95 300 14,400 -0.7
25/07/2023
34.61
 958,400 34.80 34.80 34.01 200 26,900 -1.4
24/07/2023
34.80
 816,800 35.00 35.20 34.21 400 47,900 -2.5
21/07/2023
35.00
 463,400 35.20 35.46 34.47 0 24,100 -1.3
20/07/2023
35.20
 751,600 35.20 35.27 34.47 1,100 62,400 -3.2
19/07/2023
35.20
 529,600 36.06 36.26 34.87 0 24,900 -1.3
18/07/2023
36.06
 652,100 36.45 36.59 35.53 0 8,900 -0.5
17/07/2023
36.45
 997,100 35.53 36.52 35.60 0 106,600 -5.8
14/07/2023
35.53
 760,800 35.53 35.79 35.27 0 0 0
13/07/2023
35.53
 911,100 35.20 35.79 35.07 44,600 0 2.4
12/07/2023
35.20
 426,800 35.60 35.73 34.80 23,400 14,300 0.5
11/07/2023
35.60
 574,300 35.79 35.99 35.27 48,500 41,000 0.4
10/07/2023
35.79
 542,800 35.86 36.45 34.80 4,100 44,600 -2.2
07/07/2023
35.86
 480,800 34.94 35.86 34.61 92,500 23,400 3.7
06/07/2023
34.94
 459,700 36.52 36.52 34.54 300 48,400 -2.6
05/07/2023
36.52
 331,700 37.25 37.38 36.39 0 3,000 -0.2
04/07/2023
37.25
 332,600 37.31 37.51 36.98 5,700 1,000 0.3
03/07/2023
37.31
 516,600 37.18 37.38 36.52 4,200 15,200 -0.6
30/06/2023
37.18
 320,500 37.31 37.58 37.05 6,700 500 0.3
29/06/2023
37.31
 436,000 37.51 37.71 36.32 4,600 88,700 -4.7
28/06/2023
37.51
 781,700 36.92 37.58 36.45 17,100 5,200 0.7
27/06/2023
36.92
 519,300 36.59 37.05 36.19 6,900 19,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |