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

27.80
-0.15
(-0.54%)
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
(2025-11-05) 		-0.15 -0.53% 29,117,200 62,700 1.4
27.60
29
27.80
2 tháng
(2025-10-06) 		-1.65 -5.57% 57,623,600 -971,700 -28.6
27.60
29.60
27.80
3 tháng
(2025-09-08) 		-1.95 -6.52% 89,411,600 -1,408,400 -41.8
27.60
31.50
27.80
6 tháng
(2025-06-09) 		-1.50 -5.09% 234,650,400 -1,690,163 -52.1
27.60
33.40
27.80
12 tháng
(2024-12-10) 		-15.25 -35.30% 459,497,400 -1,147,575 -31.2
25.27
43.42
27.80
24 tháng
(2023-12-18) 		-5.89 -17.41% 902,263,600 659,853 52.8
25.27
48.32
27.80
36 tháng
(2022-12-21) 		-10.52 -27.34% 1,044,110,400 -390,415 1.9
25.27
48.32
27.80
60 tháng
(2020-12-31) 		0.18 0.65% 1,348,022,900 688,459 52.8
25.27
64.64
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
36.90
 498,400 37.26 37.68 36.69 1,000 2,700 -0.1
17/02/2023
37.26
 587,600 37.68 38.25 37.11 1,800 100 0.1
16/02/2023
37.68
 538,600 37.76 38.04 37.33 1,100 1,800 -0.0
15/02/2023
37.76
 814,700 35.62 37.76 35.69 3,700 2,500 0.1
14/02/2023
35.62
 554,000 34.16 35.62 33.84 3,700 2,000 0.1
13/02/2023
34.16
 265,400 35.26 35.26 33.70 0 2,200 -0.1
10/02/2023
35.26
 713,700 35.33 35.55 34.27 0 0 0.1
09/02/2023
35.33
 915,600 35.26 36.05 34.91 3,810 1,000 0.1
08/02/2023
35.26
 922,800 34.19 35.44 34.19 2,202 0 0.1
07/02/2023
34.19
 602,800 34.27 34.44 33.73 5,900 0 0.3
06/02/2023
34.27
 687,300 34.12 34.55 33.34 0 1,300 -0.1
03/02/2023
34.12
 1,079,500 33.80 34.76 33.20 70 0 0.0
02/02/2023
33.80
 1,135,000 34.34 34.76 32.20 1,410 11,700 -0.5
01/02/2023
34.34
 632,100 35.62 36.05 33.48 1,810 19,500 -0.9
31/01/2023
35.62
 1,653,800 37.97 37.97 35.33 6,700 11,600 -0.2
30/01/2023
37.97
 1,326,500 39.11 39.11 36.40 7,950 15,801 -0.4
27/01/2023
39.11
 484,500 42.03 42.24 39.11 1,000 6,500 -0.3
19/01/2023
42.03
 503,700 41.10 42.39 41.10 18,500 4,100 0.8
18/01/2023
41.10
 1,024,400 38.47 41.10 37.83 17,600 4,800 0.7
17/01/2023
38.47
 248,800 38.47 38.90 38.25 3,600 8,600 -0.3
16/01/2023
38.47
 72,200 38.61 38.75 37.40 0 4,605 -0.2
13/01/2023
38.61
 434,500 38.82 38.97 37.04 0 19,800 -1.1
12/01/2023
38.82
 353,700 38.75 39.18 38.61 10,700 10,800 -0.0
11/01/2023
38.75
 379,200 38.61 38.97 38.54 0 4,552 -0.2
10/01/2023
38.61
 373,800 38.40 38.68 37.90 38,200 600 2.0
09/01/2023
38.40
 256,000 37.76 38.61 37.83 43,000 1,000 2.3
06/01/2023
37.76
 635,100 38.61 39.04 37.11 400 3,100 -0.1
05/01/2023
38.61
 284,500 38.97 39.11 38.40 2,200 10,500 -0.4
04/01/2023
38.97
 268,200 39.18 39.75 38.47 0 14,700 -0.8
03/01/2023
39.18
 602,800 37.76 39.18 36.97 39,600 4,400 1.9
30/12/2022
37.76
 305,200 35.98 37.76 35.05 200 4,000 -0.2
29/12/2022
35.98
 205,400 36.19 36.26 34.98 300 13,400 -0.7
28/12/2022
36.19
 349,100 36.76 36.83 35.83 900 23,500 -1.1
27/12/2022
36.76
 551,700 34.41 36.76 32.06 63,900 5,600 3.0
26/12/2022
34.41
 402,700 36.97 37.04 34.41 3,900 9,300 -0.3
23/12/2022
36.97
 358,000 37.76 37.76 36.26 500 22,500 -1.1
22/12/2022
37.76
 442,000 38.47 40.53 37.61 300 23,100 -1.2
21/12/2022
38.47
 601,900 38.11 38.75 37.47 3,300 1,900 0.1
20/12/2022
38.11
 610,800 38.11 38.25 36.12 21,300 2,200 1.0
19/12/2022
38.11
 618,500 38.47 38.47 37.26 12,600 4,100 0.5
16/12/2022
38.47
 848,800 38.75 39.32 37.76 7,500 400 0.4
15/12/2022
38.75
 481,200 38.97 39.04 37.97 24,126 700 1.3
14/12/2022
38.97
 671,400 39.18 40.18 38.11 1,000 7,400 -0.4
13/12/2022
39.18
 823,400 37.76 39.18 37.33 83,000 1,900 4.5
12/12/2022
37.76
 1,372,700 37.76 39.75 36.69 3,800 9,300 -0.3
09/12/2022
37.76
 1,326,200 35.30 37.76 35.41 17,000 3,200 0.7
08/12/2022
35.30
 1,699,100 33.02 35.30 32.77 40,100 800 1.9
07/12/2022
33.02
 316,200 33.05 33.13 32.56 10,600 3,200 0.3
06/12/2022
33.05
 442,900 33.09 33.13 32.63 55,300 5,700 2.3
05/12/2022
33.09
 338,000 33.09 33.48 32.52 5,100 5,142 -0.0
02/12/2022
33.09
 457,800 33.13 33.20 32.52 7,000 1,800 0.2
01/12/2022
33.13
 492,100 33.13 33.84 32.77 81,400 2,200 3.7
30/11/2022
33.13
 717,000 33.13 33.27 32.63 2,100 0 0.1
29/11/2022
33.13
 611,200 33.13 33.55 32.41 72,600 5,700 3.1
28/11/2022
33.13
 400,100 32.27 33.84 32.06 64,500 200 3.0
25/11/2022
32.27
 442,300 31.95 32.27 31.42 800 4,100 -0.1
24/11/2022
31.95
 249,700 31.95 32.02 31.56 5,000 4,163 0.0
23/11/2022
31.95
 474,100 31.99 32.34 31.34 3,200 4,500 -0.1
22/11/2022
31.99
 652,900 31.99 32.48 31.67 14,800 0 0.7
21/11/2022
31.99
 408,900 31.99 32.02 31.56 4,100 2,000 0.1
18/11/2022
31.99
 419,800 32.06 32.20 31.52 4,500 30 0.2
17/11/2022
32.06
 427,500 32.02 32.38 30.63 2,200 125 0.1
16/11/2022
32.02
 361,200 32.02 32.09 30.31 2,000 0 0.1
15/11/2022
32.02
 566,700 32.45 32.45 30.28 900 0 0.0
14/11/2022
32.45
 356,400 30.35 32.45 28.89 2,500 16,100 -0.6
11/11/2022
30.35
 423,700 29.92 30.35 28.85 0 5,000 -0.2
10/11/2022
29.92
 290,600 30.06 30.06 28.99 11,000 2,100 0.4
09/11/2022
30.06
 447,500 29.56 30.13 28.71 0 1,100 -0.0
08/11/2022
29.56
 273,200 29.21 29.74 27.21 23,300 900 0.9
07/11/2022
29.21
 397,000 29.17 29.92 27.78 13,300 91 0.5
04/11/2022
29.17
 737,800 31.34 31.34 29.17 900 1,900 -0.0
03/11/2022
31.34
 598,900 31.17 31.49 29.92 205,200 1,960 8.9
02/11/2022
31.17
 258,900 31.20 31.27 30.77 0 0 0.8
01/11/2022
31.20
 421,000 31.27 31.31 30.77 18,500 700 0.8
31/10/2022
31.27
 211,000 31.02 31.31 30.53 90,700 0 4.0
28/10/2022
31.02
 335,400 31.45 31.56 30.95 1,900 95 0.1
27/10/2022
31.45
 403,000 29.56 31.45 29.56 5,100 200 0.2
26/10/2022
29.56
 138,900 30.28 30.49 29.56 900 0 0.0
25/10/2022
30.28
 393,800 30.20 31.27 29.42 2,000 11,500 -0.4
24/10/2022
30.20
 503,400 30.63 30.63 28.50 0 1,100 -0.0
21/10/2022
30.63
 532,200 31.34 31.34 29.31 500 4,200 -0.2
20/10/2022
31.34
 683,800 31.27 31.45 30.92 0 3,200 -0.1
19/10/2022
31.27
 284,000 31.34 31.42 30.88 3,400 10,200 -0.3
18/10/2022
31.34
 988,400 31.27 31.70 30.99 2,500 3,500 -0.0
17/10/2022
31.27
 615,400 31.63 31.63 30.77 3,200 112 0.1
14/10/2022
31.63
 919,400 31.34 31.70 31.24 15,900 200 0.7
13/10/2022
31.34
 1,058,000 30.99 31.34 30.42 0 1,100 -0.0
12/10/2022
30.99
 744,700 29.92 30.99 28.99 1,700 4,000 -0.1
11/10/2022
29.92
 329,000 30.60 30.60 29.35 0 3,579 -0.2
10/10/2022
30.60
 410,100 30.20 30.63 28.99 2,400 1 0.1
07/10/2022
30.20
 440,100 30.20 30.20 28.64 3,400 2,900 0.0
06/10/2022
30.20
 305,000 30.49 30.49 29.21 2,300 0 0.1
05/10/2022
30.49
 709,400 29.21 30.49 29.21 1,800 2,909 -0.0
04/10/2022
29.21
 595,600 30.60 30.60 28.71 7,900 400 0.3
03/10/2022
30.60
 611,100 30.77 30.77 28.64 4,600 0 0.2
30/09/2022
30.77
 947,600 29.92 30.77 27.85 12,900 16,800 -0.2
29/09/2022
29.92
 581,800 30.63 30.77 29.92 0 1,661 -0.1
28/09/2022
30.63
 506,100 30.77 30.85 29.92 0 24,100 -1.0
27/09/2022
30.77
 623,000 30.63 30.92 30.13 16,200 6,200 0.4
26/09/2022
30.63
 592,000 30.77 30.77 29.42 500 8,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |