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

20.15
-0.05
(-0.25%)
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
(2026-05-19) 		-1.08 -5.08% 17,784,000 -252,642 0
20.20
21.35
20.20
2 tháng
(2026-04-20) 		-1.74 -7.89% 28,614,900 -391,642 0
20.20
22.08
20.20
3 tháng
(2026-03-20) 		-1.50 -6.91% 56,976,600 -423,343 1.7
20.20
23.01
20.20
6 tháng
(2025-12-22) 		-4.43 -17.95% 144,857,700 -624,443 -3.9
20.20
26.08
20.20
12 tháng
(2025-06-23) 		-7.36 -26.64% 374,570,800 -2,340,106 -56.8
20.20
30.53
20.20
24 tháng
(2024-06-28) 		-20.18 -49.91% 862,775,400 -221,052 38.3
20.20
44.16
20.20
36 tháng
(2023-07-04) 		-17 -45.63% 1,134,698,200 -1,117,356 -8.6
20.20
44.16
20.20
60 tháng
(2021-07-14) 		-28.45 -58.42% 1,468,859,200 1,258,776 138.7
20.20
49.26
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2023
36.59
 324,000 36.79 36.98 35.73 400 4,800 -0.2
23/06/2023
36.79
 654,300 36.85 37.25 36.39 25,900 0 1.4
22/06/2023
36.85
 763,500 36.85 37.31 36.32 21,900 1,500 1.1
21/06/2023
36.85
 832,000 35.79 36.85 35.79 28,500 100 1.6
20/06/2023
35.79
 269,700 35.66 35.93 35.13 0 28,100 -1.5
19/06/2023
35.66
 334,300 35.66 36.19 35.07 0 3,600 -0.2
16/06/2023
35.66
 705,300 35.86 36.39 35.66 24,800 0 1.4
15/06/2023
35.86
 681,000 36.45 36.65 35.40 11,400 89,000 -4.2
14/06/2023
36.45
 1,019,900 35.27 36.45 35.00 30,600 400 1.6
13/06/2023
35.27
 940,000 33.95 35.27 34.01 30,900 5,200 1.3
12/06/2023
33.95
 404,800 33.88 34.08 33.48 700 7,500 -0.3
09/06/2023
33.88
 381,800 33.95 33.95 33.48 0 300 -0.0
08/06/2023
33.95
 639,500 34.28 34.41 33.42 14,400 8,500 0.3
07/06/2023
34.28
 450,400 34.34 34.67 34.01 5,800 0 0.3
06/06/2023
34.34
 762,100 34.01 34.54 34.01 9,700 16,400 -0.3
05/06/2023
34.01
 781,200 33.42 34.21 33.48 17,000 0 0.9
02/06/2023
33.42
 461,400 33.42 33.62 33.15 3,200 500 0.1
01/06/2023
33.42
 589,900 33.28 33.48 33.15 400 3,800 -0.2
31/05/2023
33.28
 772,400 33.09 33.35 32.95 5,900 800 0.3
30/05/2023
33.09
 278,100 33.02 33.09 32.89 0 2,300 -0.1
29/05/2023
33.02
 392,200 33.02 33.15 32.79 15,900 0 0.8
26/05/2023
33.02
 538,800 33.02 33.15 32.92 1,000 0 0.0
25/05/2023
33.02
 346,500 32.76 33.02 32.59 300 19,200 -0.9
24/05/2023
32.76
 468,300 33.15 33.22 32.76 1,000 8,900 -0.4
23/05/2023
33.15
 383,400 33.09 33.28 32.95 0 8,200 -0.4
22/05/2023
33.09
 537,000 33.15 33.28 32.92 500 6,000 -0.3
19/05/2023
33.15
 393,100 33.15 33.28 32.82 500 2,500 -0.1
18/05/2023
33.15
 371,400 33.22 33.35 32.99 0 1,800 -0.1
17/05/2023
33.22
 493,000 33.42 33.55 32.99 4,100 3,000 0.1
16/05/2023
33.42
 367,600 33.42 33.48 32.95 0 1,700 -0.1
15/05/2023
33.42
 367,400 33.62 33.62 33.22 3,500 1,500 0.1
12/05/2023
33.62
 338,500 33.62 33.62 33.15 10,000 0 0.5
11/05/2023
33.62
 344,600 33.55 33.81 33.28 6,800 0 0.3
10/05/2023
33.55
 508,600 33.42 33.68 33.09 3,800 4,600 -0.0
09/05/2023
33.42
 386,400 33.95 34.21 33.35 1,500 8,800 -0.4
08/05/2023
33.95
 278,600 34.14 34.47 33.75 0 29,500 -1.5
05/05/2023
34.14
 366,200 34.28 34.54 33.75 0 0 0
04/05/2023
34.28
 360,500 34.67 34.80 34.01 14,400 0 0.8
28/04/2023
34.67
 428,200 34.94 35.00 34.47 8,200 0 0.4
27/04/2023
34.94
 478,500 35.07 35.13 34.47 4,000 4,900 -0.0
26/04/2023
35.07
 653,400 34.47 35.07 33.68 0 700 -0.0
25/04/2023
34.47
 1,024,600 34.34 35.00 33.15 1,900 9,700 -0.4
24/04/2023
34.34
 1,012,800 33.95 35.00 33.88 7,800 8,401 -0.0
21/04/2023
33.95
 964,000 33.35 34.01 33.15 17,500 200 0.9
20/04/2023
33.35
 684,200 33.02 33.62 33.09 20,300 0 1.0
19/04/2023
33.02
 263,100 33.28 33.28 32.99 0 100 -0.0
18/04/2023
33.28
 521,400 33.22 33.48 32.99 18,000 500 0.9
17/04/2023
33.22
 369,900 33.35 33.42 32.92 17,000 0 0.9
14/04/2023
33.35
 765,700 33.42 33.75 32.82 3,300 1,700 0.1
13/04/2023
33.42
 421,600 33.42 33.62 33.09 2,600 1,000 0.1
12/04/2023
33.42
 891,200 33.22 33.62 32.79 3,300 1,000 0.1
11/04/2023
33.22
 248,900 33.35 33.42 32.79 535 5,300 -0.2
10/04/2023
33.35
 519,800 33.35 33.88 32.86 6,600 12,100 -0.3
07/04/2023
33.35
 523,300 33.22 33.62 33.09 0 0 0.4
06/04/2023
33.22
 909,500 33.09 33.88 32.89 10,100 2,000 0.4
05/04/2023
33.09
 357,500 33.28 33.28 32.89 1,000 0 0.1
04/04/2023
33.28
 352,800 33.28 33.42 32.95 8,900 0 0.4
03/04/2023
33.28
 509,800 33.09 33.35 32.89 25,300 2,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |