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

26.50
-0.30
(-1.12%)
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
(2025-12-29) 		1.20 4.61% 33,036,100 700 -0.2
26
28
26.80
2 tháng
(2025-11-28) 		-0.47 -1.70% 56,501,000 -33,700 -1.2
26
28
26.80
3 tháng
(2025-10-29) 		-0.91 -3.24% 85,730,100 -292,200 -8.9
26
28.45
26.80
6 tháng
(2025-07-31) 		-4.93 -15.36% 195,213,000 -1,647,900 -50.3
26
32.77
26.80
12 tháng
(2025-02-03) 		-10.21 -27.28% 446,995,100 -1,616,234 -51.4
24.80
37.93
26.80
24 tháng
(2024-02-07) 		-6.44 -19.16% 930,774,500 618,553 51.6
24.80
47.41
26.80
36 tháng
(2023-02-13) 		-6.32 -18.85% 1,076,307,400 -462,409 -1.2
24.80
47.41
26.80
60 tháng
(2021-02-22) 		-12.97 -32.29% 1,385,233,300 1,548,619 114.0
24.80
63.42
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
28.94
 357,400 29.92 29.92 28.80 0 0 0.1
16/09/2022
29.92
 492,600 29.92 29.95 29.36 3,500 0 0.1
15/09/2022
29.92
 751,300 29.71 30.37 29.57 0 22 -0.0
14/09/2022
29.71
 443,200 29.71 30.20 28.66 30 36 -0.1
13/09/2022
29.71
 426,300 29.78 29.78 29.36 0 1 -0.1
12/09/2022
29.78
 449,800 30.76 30.76 29.78 2,000 53 -0.1
09/09/2022
30.76
 824,900 29.74 30.76 28.80 100 1,700 -0.1
08/09/2022
29.74
 412,600 29.71 30.37 29.22 0 0 -0.1
07/09/2022
29.71
 1,006,100 31.00 31.10 29.43 100 1,800 -0.1
06/09/2022
31.00
 805,900 30.86 31.10 30.83 0 0 -0.3
05/09/2022
30.86
 648,500 31.28 31.42 30.72 0 0 -0.3
31/08/2022
31.28
 909,300 31.45 31.45 30.76 1,000 7,400 -0.3
30/08/2022
31.45
 579,800 32.15 32.36 31.45 0 200 -0.0
29/08/2022
32.15
 695,200 32.92 32.92 31.10 500 200 0.0
26/08/2022
32.92
 1,122,200 33.20 33.45 32.50 100 20,900 -1.0
25/08/2022
33.20
 1,078,900 33.90 33.90 33.20 900 8,300 -0.4
24/08/2022
33.90
 1,254,200 33.97 34.04 33.48 6,300 26,600 -1.0
23/08/2022
33.97
 1,546,300 33.41 34.11 33.13 13,400 600 0.6
22/08/2022
33.41
 1,087,600 33.34 33.55 32.85 6,100 6,100 0
19/08/2022
33.34
 1,611,900 32.99 33.80 32.50 6,000 0 0.3
18/08/2022
32.99
 694,300 33.27 33.27 32.57 5,400 10,800 -0.3
17/08/2022
33.27
 1,072,800 33.20 33.69 32.78 400 19,100 -0.9
16/08/2022
33.20
 1,738,800 31.59 33.20 31.21 29,800 15,200 0.7
15/08/2022
31.59
 515,000 31.73 31.84 31.31 0 20,600 -0.9
12/08/2022
31.73
 507,600 32.12 32.12 31.42 0 7,700 -0.3
11/08/2022
32.12
 802,100 32.36 32.71 31.45 9,800 33,600 -1.1
10/08/2022
32.36
 808,500 31.94 32.54 31.91 25,100 0 1.2
09/08/2022
31.94
 1,019,000 31.28 32.15 31.24 34,300 0 1.6
08/08/2022
31.28
 604,500 31.45 31.59 31.04 1,800 6,800 -0.2
05/08/2022
31.45
 714,200 31.52 31.66 30.97 100 7,100 -0.3
04/08/2022
31.52
 879,200 31.45 32.01 31.07 0 26,200 -1.2
03/08/2022
31.45
 604,700 31.31 31.52 30.90 22,300 200 1.0
02/08/2022
31.31
 629,900 30.97 31.42 30.83 11,400 0 0.5
01/08/2022
30.97
 625,200 30.58 30.97 30.34 13,300 0 0.6
29/07/2022
30.58
 978,300 30.58 30.76 30.27 9,300 5,000 0.2
28/07/2022
30.58
 1,173,400 30.27 31.00 30.06 19,200 0 0.8
27/07/2022
30.27
 432,900 30.48 30.48 29.74 0 3,100 -0.1
26/07/2022
30.48
 838,200 30.20 30.48 29.25 0 124,900 -5.4
25/07/2022
30.20
 486,300 31.38 31.38 30.20 0 18,100 -0.8
22/07/2022
31.38
 517,000 31.73 32.22 31.31 7,800 500 -1.9
21/07/2022
31.73
 1,178,200 30.48 31.98 30.55 35,000 0 1.6
20/07/2022
30.48
 1,007,300 30.27 30.69 30.23 15,900 2,500 0.6
19/07/2022
30.27
 240,700 30.41 30.44 29.78 100 5,100 -0.2
18/07/2022
30.41
 342,800 30.27 30.55 29.99 0 10,900 -0.5
15/07/2022
30.27
 357,600 31.10 31.10 30.27 5,900 2,600 0.1
14/07/2022
31.10
 488,700 30.72 31.10 29.92 4,300 3,500 0.0
13/07/2022
30.72
 362,900 30.44 30.72 29.85 8,300 100 0.4
12/07/2022
30.44
 597,700 30.76 30.83 29.99 3,300 0 0.1
11/07/2022
30.76
 419,700 30.97 30.97 29.81 3,100 500 0.1
08/07/2022
30.97
 561,400 30.83 31.31 30.02 200 3,000 0.1
07/07/2022
30.83
 712,300 30.76 30.83 28.62 0 0 0.0
06/07/2022
30.76
 267,200 31.42 31.73 30.20 600 0 0.0
05/07/2022
31.42
 373,000 32.01 32.08 30.93 400 1,000 -0.0
04/07/2022
32.01
 121,200 32.50 32.71 31.94 0 3,100 -0.1
01/07/2022
32.50
 320,800 32.50 32.50 30.83 500 5,000 -0.2
30/06/2022
32.50
 418,400 32.78 32.99 32.05 5,700 0 0.3
29/06/2022
32.78
 366,500 33.20 33.20 32.08 3,300 0 0.2
28/06/2022
33.20
 678,200 32.85 33.20 31.10 5,000 7,400 -0.1
27/06/2022
32.85
 302,600 32.50 33.13 32.50 1,700 0 0.1
24/06/2022
32.50
 532,000 31.59 33.20 30.76 0 200 -0.0
23/06/2022
31.59
 1,196,700 29.53 31.59 27.47 7,800 500 0.3

Chính sách bảo mật | Điều khoản sử dụng |