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)
14/02/2023
34.95
 554,000 33.52 34.95 33.20 3,700 2,000 0.1
13/02/2023
33.52
 265,400 34.60 34.60 33.06 0 2,200 -0.1
10/02/2023
34.60
 713,700 34.67 34.88 33.62 0 0 0.1
09/02/2023
34.67
 915,600 34.60 35.37 34.25 3,810 1,000 0.1
08/02/2023
34.60
 922,800 33.55 34.77 33.55 2,202 0 0.1
07/02/2023
33.55
 602,800 33.62 33.80 33.10 5,900 0 0.3
06/02/2023
33.62
 687,300 33.48 33.90 32.71 0 1,300 -0.1
03/02/2023
33.48
 1,079,500 33.17 34.11 32.57 70 0 0.0
02/02/2023
33.17
 1,135,000 33.69 34.11 31.59 1,410 11,700 -0.5
01/02/2023
33.69
 632,100 34.95 35.37 32.85 1,810 19,500 -0.9
31/01/2023
34.95
 1,653,800 37.26 37.26 34.67 6,700 11,600 -0.2
30/01/2023
37.26
 1,326,500 38.37 38.37 35.72 7,950 15,801 -0.4
27/01/2023
38.37
 484,500 41.24 41.45 38.37 1,000 6,500 -0.3
19/01/2023
41.24
 503,700 40.33 41.59 40.33 18,500 4,100 0.8
18/01/2023
40.33
 1,024,400 37.75 40.33 37.12 17,600 4,800 0.7
17/01/2023
37.75
 248,800 37.75 38.16 37.54 3,600 8,600 -0.3
16/01/2023
37.75
 72,200 37.89 38.02 36.70 0 4,605 -0.2
13/01/2023
37.89
 434,500 38.09 38.23 36.35 0 19,800 -1.1
12/01/2023
38.09
 353,700 38.02 38.44 37.89 10,700 10,800 -0.0
11/01/2023
38.02
 379,200 37.89 38.23 37.82 0 4,552 -0.2
10/01/2023
37.89
 373,800 37.68 37.96 37.19 38,200 600 2.0
09/01/2023
37.68
 256,000 37.05 37.89 37.12 43,000 1,000 2.3
06/01/2023
37.05
 635,100 37.89 38.30 36.42 400 3,100 -0.1
05/01/2023
37.89
 284,500 38.23 38.37 37.68 2,200 10,500 -0.4
04/01/2023
38.23
 268,200 38.44 39.00 37.75 0 14,700 -0.8
03/01/2023
38.44
 602,800 37.05 38.44 36.28 39,600 4,400 1.9
30/12/2022
37.05
 305,200 35.30 37.05 34.39 200 4,000 -0.2
29/12/2022
35.30
 205,400 35.51 35.58 34.32 300 13,400 -0.7
28/12/2022
35.51
 349,100 36.07 36.14 35.16 900 23,500 -1.1
27/12/2022
36.07
 551,700 33.76 36.07 31.45 63,900 5,600 3.0
26/12/2022
33.76
 402,700 36.28 36.35 33.76 3,900 9,300 -0.3
23/12/2022
36.28
 358,000 37.05 37.05 35.58 500 22,500 -1.1
22/12/2022
37.05
 442,000 37.75 39.77 36.91 300 23,100 -1.2
21/12/2022
37.75
 601,900 37.40 38.02 36.77 3,300 1,900 0.1
20/12/2022
37.40
 610,800 37.40 37.54 35.44 21,300 2,200 1.0
19/12/2022
37.40
 618,500 37.75 37.75 36.56 12,600 4,100 0.5
16/12/2022
37.75
 848,800 38.02 38.58 37.05 7,500 400 0.4
15/12/2022
38.02
 481,200 38.23 38.30 37.26 24,126 700 1.3
14/12/2022
38.23
 671,400 38.44 39.42 37.40 1,000 7,400 -0.4
13/12/2022
38.44
 823,400 37.05 38.44 36.63 83,000 1,900 4.5
12/12/2022
37.05
 1,372,700 37.05 39.00 36.00 3,800 9,300 -0.3
09/12/2022
37.05
 1,326,200 34.63 37.05 34.74 17,000 3,200 0.7
08/12/2022
34.63
 1,699,100 32.40 34.63 32.15 40,100 800 1.9
07/12/2022
32.40
 316,200 32.43 32.50 31.94 10,600 3,200 0.3
06/12/2022
32.43
 442,900 32.47 32.50 32.01 55,300 5,700 2.3
05/12/2022
32.47
 338,000 32.47 32.85 31.91 5,100 5,142 -0.0
02/12/2022
32.47
 457,800 32.50 32.57 31.91 7,000 1,800 0.2
01/12/2022
32.50
 492,100 32.50 33.20 32.15 81,400 2,200 3.7
30/11/2022
32.50
 717,000 32.50 32.64 32.01 2,100 0 0.1
29/11/2022
32.50
 611,200 32.50 32.92 31.80 72,600 5,700 3.1
28/11/2022
32.50
 400,100 31.66 33.20 31.45 64,500 200 3.0
25/11/2022
31.66
 442,300 31.35 31.66 30.83 800 4,100 -0.1
24/11/2022
31.35
 249,700 31.35 31.42 30.97 5,000 4,163 0.0
23/11/2022
31.35
 474,100 31.38 31.73 30.76 3,200 4,500 -0.1
22/11/2022
31.38
 652,900 31.38 31.87 31.07 14,800 0 0.7
21/11/2022
31.38
 408,900 31.38 31.42 30.97 4,100 2,000 0.1
18/11/2022
31.38
 419,800 31.45 31.59 30.93 4,500 30 0.2
17/11/2022
31.45
 427,500 31.42 31.77 30.06 2,200 125 0.1
16/11/2022
31.42
 361,200 31.42 31.49 29.74 2,000 0 0.1
15/11/2022
31.42
 566,700 31.84 31.84 29.71 900 0 0.0
14/11/2022
31.84
 356,400 29.78 31.84 28.34 2,500 16,100 -0.6
11/11/2022
29.78
 423,700 29.36 29.78 28.31 0 5,000 -0.2
10/11/2022
29.36
 290,600 29.50 29.50 28.45 11,000 2,100 0.4
09/11/2022
29.50
 447,500 29.01 29.57 28.17 0 1,100 -0.0
08/11/2022
29.01
 273,200 28.66 29.18 26.70 23,300 900 0.9
07/11/2022
28.66
 397,000 28.62 29.36 27.26 13,300 91 0.5
04/11/2022
28.62
 737,800 30.76 30.76 28.62 900 1,900 -0.0
03/11/2022
30.76
 598,900 30.58 30.90 29.36 205,200 1,960 8.9
02/11/2022
30.58
 258,900 30.62 30.69 30.20 0 0 0.8
01/11/2022
30.62
 421,000 30.69 30.72 30.20 18,500 700 0.8
31/10/2022
30.69
 211,000 30.44 30.72 29.95 90,700 0 4.0
28/10/2022
30.44
 335,400 30.86 30.97 30.37 1,900 95 0.1
27/10/2022
30.86
 403,000 29.01 30.86 29.01 5,100 200 0.2
26/10/2022
29.01
 138,900 29.71 29.92 29.01 900 0 0.0
25/10/2022
29.71
 393,800 29.64 30.69 28.87 2,000 11,500 -0.4
24/10/2022
29.64
 503,400 30.06 30.06 27.96 0 1,100 -0.0
21/10/2022
30.06
 532,200 30.76 30.76 28.76 500 4,200 -0.2
20/10/2022
30.76
 683,800 30.69 30.86 30.34 0 3,200 -0.1
19/10/2022
30.69
 284,000 30.76 30.83 30.30 3,400 10,200 -0.3
18/10/2022
30.76
 988,400 30.69 31.10 30.41 2,500 3,500 -0.0
17/10/2022
30.69
 615,400 31.04 31.04 30.20 3,200 112 0.1
14/10/2022
31.04
 919,400 30.76 31.10 30.65 15,900 200 0.7
13/10/2022
30.76
 1,058,000 30.41 30.76 29.85 0 1,100 -0.0
12/10/2022
30.41
 744,700 29.36 30.41 28.45 1,700 4,000 -0.1
11/10/2022
29.36
 329,000 30.02 30.02 28.80 0 3,579 -0.2
10/10/2022
30.02
 410,100 29.64 30.06 28.45 2,400 1 0.1
07/10/2022
29.64
 440,100 29.64 29.64 28.10 3,400 2,900 0.0
06/10/2022
29.64
 305,000 29.92 29.92 28.66 2,300 0 0.1
05/10/2022
29.92
 709,400 28.66 29.92 28.66 1,800 2,909 -0.0
04/10/2022
28.66
 595,600 30.02 30.02 28.17 7,900 400 0.3
03/10/2022
30.02
 611,100 30.20 30.20 28.10 4,600 0 0.2
30/09/2022
30.20
 947,600 29.36 30.20 27.33 12,900 16,800 -0.2
29/09/2022
29.36
 581,800 30.06 30.20 29.36 0 1,661 -0.1
28/09/2022
30.06
 506,100 30.20 30.27 29.36 0 24,100 -1.0
27/09/2022
30.20
 623,000 30.06 30.34 29.57 16,200 6,200 0.4
26/09/2022
30.06
 592,000 30.20 30.20 28.87 500 8,800 -0.4
23/09/2022
30.20
 574,900 30.06 30.34 29.78 18,500 21 0.8
22/09/2022
30.06
 734,100 29.36 30.06 29.08 6,200 0 0.3
21/09/2022
29.36
 488,000 29.64 29.78 29.36 2,800 0 0.1
20/09/2022
29.64
 640,300 28.94 29.78 28.66 100 211 -0.0

Chính sách bảo mật | Điều khoản sử dụng |