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

14.70
0.05
(0.34%)
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
(2026-09-08) 		-1.75 -10.39% 17,641,100 63,703 0
14.70
16.85
14.70
2 tháng
(2026-08-10) 		-1.55 -9.31% 34,175,500 63,703 0
14.70
17.70
14.70
3 tháng
(2026-07-10) 		-4.95 -24.69% 59,720,500 63,703 0
14.70
20.05
14.70
6 tháng
(2026-04-13) 		-7.44 -33.02% 110,257,500 63,703 0
14.70
23.01
14.70
12 tháng
(2025-10-13) 		-11.55 -43.33% 285,474,400 63,703 0
14.70
26.65
14.70
24 tháng
(2024-10-18) 		-22.95 -60.31% 763,876,400 63,703 0
14.70
39.90
14.70
36 tháng
(2023-10-24) 		-16.24 -51.82% 1,156,654,500 63,703 0
14.70
44.16
14.70
60 tháng
(2021-11-03) 		-28.50 -65.37% 1,491,033,100 63,703 0
14.70
46.49
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
32.00
 213,900 32.17 32.17 31.81 0 0 0
21/03/2023
32.00
 228,600 32.23 32.23 31.58 0 0 0
20/03/2023
31.97
 209,600 32.04 32.10 31.39 0 0 0
17/03/2023
32.04
 732,500 31.84 32.17 31.65 0 0 0
16/03/2023
31.97
 221,500 32.04 32.49 31.78 0 0 0
15/03/2023
32.49
 459,300 31.91 32.82 31.65 0 0 0
14/03/2023
31.74
 254,300 32.33 32.49 31.65 0 0 0
13/03/2023
32.53
 192,000 32.36 32.69 32.27 0 0 0
10/03/2023
32.82
 374,600 32.27 33.08 32.27 0 0 0
09/03/2023
32.82
 418,200 33.01 33.01 32.30 0 0 0
08/03/2023
33.01
 347,200 32.88 33.08 32.43 0 0 0
07/03/2023
32.88
 305,800 33.14 33.34 32.62 0 0 0
06/03/2023
33.21
 366,800 33.27 33.47 32.75 0 0 0
03/03/2023
33.27
 277,100 33.40 33.67 32.95 0 0 0
02/03/2023
33.40
 217,300 33.73 33.73 33.21 0 0 0
01/03/2023
33.47
 624,600 32.88 33.80 32.75 0 0 0
28/02/2023
32.88
 228,900 32.88 33.21 32.56 0 0 0
27/02/2023
32.88
 250,700 32.82 32.95 31.65 0 0 0
24/02/2023
33.34
 295,500 34.12 34.12 32.95 0 0 0
23/02/2023
34.19
 407,200 33.27 34.19 32.23 0 0 0
22/02/2023
33.27
 562,500 33.86 34.25 33.27 0 0 0
21/02/2023
34.06
 632,000 33.80 34.19 33.47 0 0 0
20/02/2023
33.73
 498,400 33.54 34.45 33.54 0 0 0
17/02/2023
34.06
 587,600 34.51 34.97 33.93 0 0 0
16/02/2023
34.45
 538,600 34.51 34.77 34.12 0 0 0
15/02/2023
34.51
 814,700 32.82 34.51 32.62 0 0 0
14/02/2023
32.56
 554,000 31.22 32.56 30.93 0 0 0
13/02/2023
31.22
 265,400 31.91 31.91 30.80 0 0 0
10/02/2023
32.23
 713,700 32.30 32.49 31.32 0 0 0
09/02/2023
32.30
 915,600 32.20 32.95 31.91 0 0 0
08/02/2023
32.23
 922,800 31.26 32.40 31.26 0 0 0
07/02/2023
31.26
 602,800 31.06 31.48 30.83 0 0 0
06/02/2023
31.32
 687,300 31.19 31.58 30.47 0 0 0
03/02/2023
31.19
 1,079,500 30.60 31.78 30.34 0 0 0
02/02/2023
30.90
 1,135,000 30.87 31.78 29.43 0 0 0
01/02/2023
31.39
 632,100 32.56 32.95 30.60 0 0 0
31/01/2023
32.56
 1,653,800 32.30 34.58 32.30 0 0 0
30/01/2023
34.71
 1,326,500 34.51 34.97 33.27 0 0 0
27/01/2023
35.75
 484,500 37.31 38.61 35.75 0 0 0
19/01/2023
38.42
 503,700 37.57 38.74 37.57 0 0 0
18/01/2023
37.57
 1,024,400 34.58 37.57 34.58 0 0 0
17/01/2023
35.16
 248,800 35.03 35.55 34.97 0 0 0
16/01/2023
35.16
 72,200 34.64 35.42 34.19 0 0 0
13/01/2023
35.29
 434,500 35.55 35.62 33.86 0 0 0
12/01/2023
35.49
 353,700 35.81 35.81 35.29 0 0 0
11/01/2023
35.42
 379,200 35.36 35.62 35.23 0 0 0
10/01/2023
35.29
 373,800 34.64 35.36 34.64 0 0 0
09/01/2023
35.10
 256,000 34.58 35.29 34.58 0 0 0
06/01/2023
34.51
 635,100 35.29 35.68 33.93 0 0 0
05/01/2023
35.29
 284,500 35.75 35.75 35.10 0 0 0
04/01/2023
35.62
 268,200 35.81 36.34 35.16 0 0 0
03/01/2023
35.81
 602,800 33.80 35.81 33.80 0 0 0
30/12/2022
34.51
 305,200 32.04 34.51 32.04 0 0 0
29/12/2022
32.88
 205,400 32.88 33.14 31.97 0 0 0
28/12/2022
33.08
 349,100 33.14 33.67 32.75 0 0 0
27/12/2022
33.60
 551,700 29.30 33.60 29.30 0 0 0
26/12/2022
31.45
 402,700 33.86 33.86 31.45 0 0 0
23/12/2022
33.80
 358,000 34.51 34.51 33.14 0 0 0
22/12/2022
34.51
 442,000 37.05 37.05 34.38 0 0 0
21/12/2022
35.16
 601,900 35.42 35.42 34.25 0 0 0
20/12/2022
34.84
 610,800 34.77 34.97 33.01 0 0 0
19/12/2022
34.84
 618,500 34.58 35.16 34.06 0 0 0
16/12/2022
35.16
 848,800 34.64 35.94 34.51 0 0 0
15/12/2022
35.42
 481,200 35.62 35.68 34.71 0 0 0
14/12/2022
35.62
 671,400 36.73 36.73 34.84 0 0 0
13/12/2022
35.81
 823,400 34.51 35.81 34.12 0 0 0
12/12/2022
34.51
 1,372,700 35.29 36.34 33.54 0 0 0
09/12/2022
34.51
 1,326,200 32.36 34.51 32.36 0 0 0
08/12/2022
32.27
 1,699,100 29.95 32.27 29.95 0 0 0
07/12/2022
30.18
 316,200 30.15 30.28 29.76 0 0 0
06/12/2022
30.21
 442,900 30.25 30.28 29.82 0 0 0
05/12/2022
30.25
 338,000 30.25 30.60 29.73 0 0 0
02/12/2022
30.25
 457,800 30.18 30.34 29.73 0 0 0
01/12/2022
30.28
 492,100 30.28 30.93 29.95 0 0 0
30/11/2022
30.28
 717,000 30.41 30.41 29.82 0 0 0
29/11/2022
30.28
 611,200 29.95 30.67 29.63 0 0 0
28/11/2022
30.28
 400,100 29.50 30.93 29.30 0 0 0
25/11/2022
29.50
 442,300 28.72 29.50 28.72 0 0 0
24/11/2022
29.20
 249,700 29.14 29.27 28.85 0 0 0
23/11/2022
29.20
 474,100 28.65 29.56 28.65 0 0 0
22/11/2022
29.24
 652,900 29.30 29.69 28.94 0 0 0
21/11/2022
29.24
 408,900 29.24 29.27 28.85 0 0 0
18/11/2022
29.24
 419,800 29.30 29.43 28.81 0 0 0
17/11/2022
29.30
 427,500 29.60 29.60 28.00 0 0 0
16/11/2022
29.27
 361,200 28.00 29.34 27.71 0 0 0
15/11/2022
29.27
 566,700 28.00 29.66 27.67 0 0 0
14/11/2022
29.66
 356,400 27.64 29.66 26.40 0 0 0
11/11/2022
27.74
 423,700 27.38 27.74 26.37 0 0 0
10/11/2022
27.35
 290,600 27.48 27.48 26.50 0 0 0
09/11/2022
27.48
 447,500 27.02 27.54 26.24 0 0 0
08/11/2022
27.02
 273,200 24.87 27.19 24.87 0 0 0
07/11/2022
26.70
 397,000 27.28 27.35 25.40 0 0 0
04/11/2022
26.67
 737,800 28.07 28.59 26.67 0 0 0
03/11/2022
28.65
 598,900 27.35 28.78 27.35 0 0 0
02/11/2022
28.49
 258,900 28.42 28.59 28.13 0 0 0
01/11/2022
28.52
 421,000 28.36 28.62 28.13 0 0 0
31/10/2022
28.59
 211,000 28.59 28.62 27.90 0 0 0
28/10/2022
28.36
 335,400 28.65 28.85 28.29 0 0 0
27/10/2022
28.75
 403,000 27.02 28.75 27.02 0 0 0
26/10/2022
27.02
 138,900 27.67 27.87 27.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc