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)
23/09/2022
30.77
 574,900 30.63 30.92 30.35 18,500 21 0.8
22/09/2022
30.63
 734,100 29.92 30.63 29.63 6,200 0 0.3
21/09/2022
29.92
 488,000 30.20 30.35 29.92 2,800 0 0.1
20/09/2022
30.20
 640,300 29.49 30.35 29.21 100 211 -0.0
19/09/2022
29.49
 357,400 30.49 30.49 29.35 0 0 0.1
16/09/2022
30.49
 492,600 30.49 30.53 29.92 3,500 0 0.1
15/09/2022
30.49
 751,300 30.28 30.95 30.13 0 22 -0.0
14/09/2022
30.28
 443,200 30.28 30.77 29.21 30 36 -0.1
13/09/2022
30.28
 426,300 30.35 30.35 29.92 0 1 -0.1
12/09/2022
30.35
 449,800 31.34 31.34 30.35 2,000 53 -0.1
09/09/2022
31.34
 824,900 30.31 31.34 29.35 100 1,700 -0.1
08/09/2022
30.31
 412,600 30.28 30.95 29.78 0 0 -0.1
07/09/2022
30.28
 1,006,100 31.59 31.70 29.99 100 1,800 -0.1
06/09/2022
31.59
 805,900 31.45 31.70 31.42 0 0 -0.3
05/09/2022
31.45
 648,500 31.88 32.02 31.31 0 0 -0.3
31/08/2022
31.88
 909,300 32.06 32.06 31.34 1,000 7,400 -0.3
30/08/2022
32.06
 579,800 32.77 32.98 32.06 0 200 -0.0
29/08/2022
32.77
 695,200 33.55 33.55 31.70 500 200 0.0
26/08/2022
33.55
 1,122,200 33.84 34.09 33.13 100 20,900 -1.0
25/08/2022
33.84
 1,078,900 34.55 34.55 33.84 900 8,300 -0.4
24/08/2022
34.55
 1,254,200 34.62 34.69 34.12 6,300 26,600 -1.0
23/08/2022
34.62
 1,546,300 34.05 34.76 33.77 13,400 600 0.6
22/08/2022
34.05
 1,087,600 33.98 34.19 33.48 6,100 6,100 0
19/08/2022
33.98
 1,611,900 33.62 34.44 33.13 6,000 0 0.3
18/08/2022
33.62
 694,300 33.91 33.91 33.20 5,400 10,800 -0.3
17/08/2022
33.91
 1,072,800 33.84 34.34 33.41 400 19,100 -0.9
16/08/2022
33.84
 1,738,800 32.20 33.84 31.81 29,800 15,200 0.7
15/08/2022
32.20
 515,000 32.34 32.45 31.91 0 20,600 -0.9
12/08/2022
32.34
 507,600 32.73 32.73 32.02 0 7,700 -0.3
11/08/2022
32.73
 802,100 32.98 33.34 32.06 9,800 33,600 -1.1
10/08/2022
32.98
 808,500 32.56 33.16 32.52 25,100 0 1.2
09/08/2022
32.56
 1,019,000 31.88 32.77 31.84 34,300 0 1.6
08/08/2022
31.88
 604,500 32.06 32.20 31.63 1,800 6,800 -0.2
05/08/2022
32.06
 714,200 32.13 32.27 31.56 100 7,100 -0.3
04/08/2022
32.13
 879,200 32.06 32.63 31.67 0 26,200 -1.2
03/08/2022
32.06
 604,700 31.91 32.13 31.49 22,300 200 1.0
02/08/2022
31.91
 629,900 31.56 32.02 31.42 11,400 0 0.5
01/08/2022
31.56
 625,200 31.17 31.56 30.92 13,300 0 0.6
29/07/2022
31.17
 978,300 31.17 31.34 30.85 9,300 5,000 0.2
28/07/2022
31.17
 1,173,400 30.85 31.59 30.63 19,200 0 0.8
27/07/2022
30.85
 432,900 31.06 31.06 30.31 0 3,100 -0.1
26/07/2022
31.06
 838,200 30.77 31.06 29.81 0 124,900 -5.4
25/07/2022
30.77
 486,300 31.99 31.99 30.77 0 18,100 -0.8
22/07/2022
31.99
 517,000 32.34 32.84 31.91 7,800 500 -1.9
21/07/2022
32.34
 1,178,200 31.06 32.59 31.13 35,000 0 1.6
20/07/2022
31.06
 1,007,300 30.85 31.27 30.81 15,900 2,500 0.6
19/07/2022
30.85
 240,700 30.99 31.02 30.35 100 5,100 -0.2
18/07/2022
30.99
 342,800 30.85 31.13 30.56 0 10,900 -0.5
15/07/2022
30.85
 357,600 31.70 31.70 30.85 5,900 2,600 0.1
14/07/2022
31.70
 488,700 31.31 31.70 30.49 4,300 3,500 0.0
13/07/2022
31.31
 362,900 31.02 31.31 30.42 8,300 100 0.4
12/07/2022
31.02
 597,700 31.34 31.42 30.56 3,300 0 0.1
11/07/2022
31.34
 419,700 31.56 31.56 30.38 3,100 500 0.1
08/07/2022
31.56
 561,400 31.42 31.91 30.60 200 3,000 0.1
07/07/2022
31.42
 712,300 31.34 31.42 29.17 0 0 0.0
06/07/2022
31.34
 267,200 32.02 32.34 30.77 600 0 0.0
05/07/2022
32.02
 373,000 32.63 32.70 31.52 400 1,000 -0.0
04/07/2022
32.63
 121,200 33.13 33.34 32.56 0 3,100 -0.1
01/07/2022
33.13
 320,800 33.13 33.13 31.42 500 5,000 -0.2
30/06/2022
33.13
 418,400 33.41 33.62 32.66 5,700 0 0.3
29/06/2022
33.41
 366,500 33.84 33.84 32.70 3,300 0 0.2
28/06/2022
33.84
 678,200 33.48 33.84 31.70 5,000 7,400 -0.1
27/06/2022
33.48
 302,600 33.13 33.77 33.13 1,700 0 0.1
24/06/2022
33.13
 532,000 32.20 33.84 31.34 0 200 -0.0
23/06/2022
32.20
 1,196,700 30.10 32.20 28.00 7,800 500 0.3
22/06/2022
30.10
 548,300 32.34 32.34 30.10 1,900 0 0.1
21/06/2022
32.34
 412,600 34.76 34.76 32.34 2,600 1,500 0.0
20/06/2022
34.76
 328,200 35.62 35.90 34.05 400 800 -0.0
17/06/2022
35.62
 617,600 35.83 35.83 33.48 600 0 0.0
16/06/2022
35.83
 817,800 35.98 36.12 34.87 0 0 0.0
15/06/2022
35.98
 509,400 35.98 36.26 34.23 600 500 0.0
14/06/2022
35.98
 702,700 36.69 36.69 34.98 1,400 0 0.1
13/06/2022
36.69
 891,900 37.68 37.68 35.05 600 2,800 -0.1
10/06/2022
37.68
 395,200 38.61 38.61 36.90 900 1,400 -0.0
09/06/2022
38.61
 240,100 38.97 39.11 38.11 0 8,000 -0.4
08/06/2022
38.97
 867,200 38.82 39.89 38.11 2,800 0 0.2
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/06/2022
38.82
 868,400 36.54 38.82 34.62 0 0 0
06/06/2022
36.55
 799,000 37.97 37.97 36.55 8,800 9,400 -0.0
03/06/2022
37.97
 797,100 38.41 38.65 37.11 300 2,200 -0.1
02/06/2022
38.41
 1,491,800 37.04 39.34 37.04 39,500 0 2.4
01/06/2022
37.04
 542,000 37.29 37.35 36.36 5,800 0 0.3
31/05/2022
37.29
 899,700 37.17 37.79 36.42 13,900 1,000 0.8
30/05/2022
37.17
 574,900 37.60 37.66 36.73 2,800 5,100 -0.1
27/05/2022
37.60
 581,500 37.60 38.03 37.11 100 0 0.0
26/05/2022
37.60
 451,100 37.17 37.73 37.11 1,200 0 0.1
25/05/2022
37.17
 785,800 36.55 37.23 36.05 5,800 0 0.3
24/05/2022
36.55
 390,000 36.49 36.55 34.88 1,400 100 0.1
23/05/2022
36.49
 489,900 36.55 36.55 34.69 1,200 1,500 -0.0
20/05/2022
36.55
 353,000 36.55 36.80 35.74 1,300 4,700 -0.2
19/05/2022
36.55
 214,000 36.55 36.55 35.31 1,100 3,200 -0.1
18/05/2022
36.55
 522,300 37.66 37.79 36.49 3,900 400 0.2
17/05/2022
37.66
 544,900 35.31 37.66 32.96 10,500 0 0.6
16/05/2022
35.31
 801,600 35.25 36.11 33.76 400 8,700 -0.5
13/05/2022
35.25
 518,800 37.85 37.85 35.25 8,800 9,100 -0.0
12/05/2022
37.85
 289,900 40.64 40.64 37.85 800 0 0.0
11/05/2022
40.64
 467,800 40.51 40.88 39.65 200 3,000 -0.2
10/05/2022
40.51
 1,151,100 39.21 40.51 36.49 9,700 100 0.6
09/05/2022
39.21
 520,400 42.12 42.12 39.21 4,700 8,400 -0.2
06/05/2022
42.12
 605,000 43.36 43.36 41.19 5,900 6,900 -0.1
05/05/2022
43.36
 435,600 43.92 44.17 42.62 1,200 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |