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
(2025-11-04) 		-0.25 -0.89% 28,947,400 -78,800 -2.5
27.60
29
27.95
2 tháng
(2025-10-06) 		-1.80 -6.08% 56,267,300 -1,083,100 -31.7
27.60
29.60
27.95
3 tháng
(2025-09-05) 		-2.90 -9.45% 90,402,500 -1,589,700 -47.0
27.60
31.50
27.95
6 tháng
(2025-06-09) 		-1.65 -5.60% 233,294,100 -1,801,563 -55.2
27.60
33.40
27.95
12 tháng
(2024-12-09) 		-15.53 -35.84% 460,727,100 -1,309,175 -36.7
25.27
43.42
27.95
24 tháng
(2023-12-15) 		-6.08 -17.95% 901,477,200 548,453 49.7
25.27
48.32
27.95
36 tháng
(2022-12-20) 		-10.31 -27.06% 1,043,364,900 -482,715 -0.1
25.27
48.32
27.95
60 tháng
(2020-12-30) 		-0.98 -3.42% 1,347,223,020 696,339 55.4
25.27
64.64
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
27.80
 1,031,400 28 28 27.65 0 7,570 0
04/12/2025
27.95
 1,356,300 27.90 27.95 27.65 111,400 0 3.1
03/12/2025
27.80
 1,095,400 28 28.10 27.65 22,700 15,900 0.2
02/12/2025
28
 1,133,300 28.05 28.05 27.60 8,300 20,300 -0.3
01/12/2025
28.05
 509,000 27.95 28.20 27.85 1,800 9,000 -0.2
28/11/2025
28.20
 1,403,500 28.20 28.35 27.80 700 77,100 -2.2
27/11/2025
28.20
 952,500 28.20 28.35 27.95 39,000 20,800 0.5
26/11/2025
28.20
 1,085,200 28.15 28.20 27.70 47,500 13,800 0.9
25/11/2025
28.10
 1,517,200 28.05 28.45 28 58,800 36,400 0.6
24/11/2025
28.45
 827,600 28.45 28.55 28.10 6,600 2,400 0.1
21/11/2025
28.50
 1,184,000 28.60 28.60 28.05 1,000 17,300 -0.5
20/11/2025
28.65
 998,600 28.70 28.70 28.25 10,700 27,800 -0.5
19/11/2025
28.75
 1,064,800 29.05 29.20 28.60 2,100 74,000 -2.1
18/11/2025
29
 2,011,800 28.95 29 28.50 34,200 105,600 -2.1
17/11/2025
28.95
 1,390,100 29 29.35 28.70 500 105,700 -3.1
14/11/2025
28.90
 2,473,500 28.20 29 28.20 74,700 24,800 1.4
13/11/2025
28.25
 2,150,000 27.45 28.25 27.45 169,500 9,500 4.5
12/11/2025
27.60
 1,875,100 27.60 27.65 27.20 37,100 27,800 0.3
11/11/2025
27.60
 1,399,000 27.60 27.70 27.20 39,000 85,600 -1.3
10/11/2025
27.60
 915,000 27.90 27.90 27.35 0 112,600 -3.1
07/11/2025
27.90
 1,048,900 28.15 28.50 27.55 0 80,700 -2.3
06/11/2025
28.15
 1,388,300 27.90 28.35 27.85 74,000 13,800 1.7
05/11/2025
28.10
 1,338,100 28 28.15 27.80 218,600 14,600 5.7
04/11/2025
28.05
 1,186,500 28.35 28.35 27.50 16,500 46,600 -0.8
03/11/2025
28
 541,600 28.90 29.15 28 500 111,900 -3.2
31/10/2025
28.80
 1,259,200 28.40 29.05 28.35 33,300 27,700 0.2
30/10/2025
28.50
 1,845,200 28.50 28.85 28.15 13,900 176,200 -4.6
29/10/2025
28.65
 776,900 28.80 28.80 28.35 1,500 1,900 -0.0
28/10/2025
28.65
 1,787,300 28.65 28.65 28 24,600 202,000 -5.0
27/10/2025
28.65
 1,825,400 29.10 29.15 28.35 5,200 211,800 -5.9
24/10/2025
27.95
 1,456,100 27.85 27.95 27.45 0 11,100 -0.3
23/10/2025
27.95
 1,676,400 27.95 28.15 27.60 44,100 2,500 1.2
22/10/2025
28
 629,400 27.95 28 27.45 4,600 11,400 -0.2
21/10/2025
27.95
 1,712,800 27.95 28 26.95 144,000 0 3.9
20/10/2025
28
 775,900 28.80 28.80 27.70 1,400 7,300 -0.2
17/10/2025
28.80
 1,532,900 28.80 28.90 28.45 16,800 75,300 -1.7
16/10/2025
28.80
 264,700 29 29 28.75 0 8,600 -0.2
15/10/2025
29
 1,864,800 28.95 29.05 28.40 0 107,800 -3.1
14/10/2025
28.95
 1,516,500 29 29.15 28.70 0 18,000 -0.5
13/10/2025
29.15
 1,454,000 29.15 29.20 28.70 0 0 0
10/10/2025
29.15
 1,536,900 29.35 29.45 28.95 100 180,000 -5.2
09/10/2025
29.35
 1,329,200 29.55 29.55 28.95 0 0 0
08/10/2025
29.30
 1,240,500 29.40 29.45 28.85 200 7,600 -0.2
07/10/2025
29.20
 1,023,200 29.60 29.60 29.20 21,900 23,600 -0.1
06/10/2025
29.60
 1,271,000 29.50 29.75 29.30 0 131,700 -3.9
03/10/2025
29.55
 1,234,100 29.65 29.65 29 63,400 11,900 1.5
02/10/2025
29.65
 1,323,200 29.65 29.75 29.25 52,400 27,600 0.7
01/10/2025
29.65
 1,187,500 29.65 29.80 29.40 200 68,000 -2.0
30/09/2025
29.55
 1,883,000 29.80 30 29.20 100 170,300 -5.0
29/09/2025
30
 1,462,400 30.05 30.25 29.75 30,300 138,500 -3.2
26/09/2025
30.25
 1,356,000 30.30 30.40 30.05 300 89,700 -2.7
25/09/2025
30.40
 1,485,400 30.40 30.45 30.10 43,600 21,300 0.7
24/09/2025
30.40
 2,232,000 30.30 30.40 30 161,300 86,500 2.2
23/09/2025
30.25
 1,100,100 30.05 30.35 29.85 0 207,900 -6.3
22/09/2025
30.20
 1,324,200 30.50 30.80 30.20 37,900 58,600 -0.6
19/09/2025
30.90
 1,049,600 30.90 31.10 30.60 20,900 51,800 -1.0
18/09/2025
31.10
 1,291,500 31.30 31.30 30.75 0 141,900 -4.4
17/09/2025
31.35
 1,689,800 31.35 31.35 30.65 4,900 27,800 -0.7
16/09/2025
31.35
 2,030,200 31.40 31.50 30.95 5,700 23,000 -0.5
15/09/2025
31.50
 2,402,700 30.25 31.50 30.10 289,500 7,700 8.6
12/09/2025
30.10
 1,749,600 30 30.10 29.80 15,500 0 0.5
11/09/2025
30
 1,869,400 29.95 30 29.50 5,100 5,200 -0.0
10/09/2025
30
 1,496,300 30.05 30.25 29.75 13,900 4,800 0.3
09/09/2025
30.10
 1,827,100 30 30.15 29.65 0 39,300 -1.2
08/09/2025
29.90
 1,793,900 30.50 30.75 29.90 400 300 0.0
05/09/2025
30.70
 2,347,200 30.40 31 30.30 5,400 75,300 -2.1
04/09/2025
30.40
 1,610,800 29.85 30.70 29.85 84,500 33,700 1.5
03/09/2025
30.05
 1,920,800 30 30.10 29.80 14,400 5,400 0.3
29/08/2025
30
 2,411,100 29.90 30.15 29.65 1,100 2,700 -0.0
28/08/2025
30.05
 2,126,600 30.20 30.35 29.75 22,700 0 0
27/08/2025
30.10
 2,131,800 30.15 30.20 29.75 20,500 20,100 0.0
26/08/2025
30.05
 1,802,800 30.30 30.30 29.60 0 1,600 -0.0
25/08/2025
30
 916,600 30.35 30.35 29.80 0 9,200 -0.3
22/08/2025
30
 2,157,400 29 30.55 29 20,600 88,500 -2.0
21/08/2025
29.70
 2,119,100 30.25 30.40 29.70 200 0 0.0
20/08/2025
30.40
 1,572,200 31.05 31.40 30 8,100 0 0.2
19/08/2025
31.30
 3,293,700 31.70 31.70 30.70 96,800 0 3.0
18/08/2025
31.45
 1,323,400 31.50 31.65 31.20 0 8,300 -0.3
15/08/2025
31.50
 2,026,800 32.25 32.25 31.50 300 30,400 -1.0
14/08/2025
32.25
 1,666,700 32.55 32.65 32.10 11,800 96,000 -2.7
13/08/2025
32.65
 2,452,100 32.70 32.85 32.20 8,600 27,800 -0.6
12/08/2025
32.60
 2,508,200 33.20 33.20 32.55 2,000 53,100 -1.7
11/08/2025
33.15
 2,660,600 33.15 33.50 32.65 129,500 30,900 3.3
08/08/2025
33
 2,295,000 33.30 33.55 32.60 12,200 52,300 -1.3
07/08/2025
33.40
 3,488,100 33.10 33.90 32.95 56,700 84,900 -0.9
06/08/2025
32.75
 2,654,800 32.35 33.25 32.10 57,300 98,800 -1.4
05/08/2025
32.45
 3,304,200 32.40 32.45 31.50 56,200 108,200 -1.7
04/08/2025
32.45
 1,978,300 32.20 32.55 31.90 21,000 6,100 0.5
01/08/2025
32.45
 2,124,300 32.80 32.80 32.05 27,300 2,000 0.8
31/07/2025
32.75
 1,905,300 33 33.20 32.25 0 5,100 -0.2
30/07/2025
32.80
 2,948,000 31.35 32.80 30.60 800 45,800 -1.4
29/07/2025
30.90
 3,323,000 33.10 33.20 30.90 1,600 46,600 -1.5
28/07/2025
33
 3,065,000 32.30 33 32.30 800 0 0.0
25/07/2025
32.50
 2,845,400 32.20 32.55 32.20 45,600 0 1.5
24/07/2025
32.20
 2,004,100 32.30 32.55 31.85 0 2,500 -0.1
23/07/2025
32.20
 2,322,300 32.20 32.50 31.95 0 100 -0.0
22/07/2025
32.20
 2,400,100 31.55 32.20 31.50 0 900 -0.0
21/07/2025
32.10
 1,308,300 32.70 32.80 31.95 2,100 10,700 -0.3
18/07/2025
32.50
 4,133,700 31.80 32.55 31.55 400 17,500 -0.5
17/07/2025
31.80
 2,598,900 31.50 31.95 31.35 7,700 19,400 -0.4
16/07/2025
31.50
 1,596,900 31.40 31.50 31.25 63,400 8,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |