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)
25/10/2022
27.67
 393,800 26.96 28.59 26.89 0 0 0
24/10/2022
27.61
 503,400 27.35 27.74 26.05 0 0 0
21/10/2022
28.00
 532,200 28.52 28.59 26.80 0 0 0
20/10/2022
28.65
 683,800 28.59 28.75 28.26 0 0 0
19/10/2022
28.59
 284,000 28.33 28.72 28.23 0 0 0
18/10/2022
28.65
 988,400 28.65 28.98 28.33 0 0 0
17/10/2022
28.59
 615,400 28.75 28.81 28.13 0 0 0
14/10/2022
28.91
 919,400 28.98 28.98 28.55 0 0 0
13/10/2022
28.65
 1,058,000 28.33 28.65 27.80 0 0 0
12/10/2022
28.33
 744,700 27.22 28.33 26.50 0 0 0
11/10/2022
27.35
 329,000 27.87 27.87 26.83 0 0 0
10/10/2022
27.97
 410,100 26.70 28.00 26.50 0 0 0
07/10/2022
27.61
 440,100 26.83 27.61 26.18 0 0 0
06/10/2022
27.61
 305,000 27.77 27.77 26.70 0 0 0
05/10/2022
27.87
 709,400 26.70 27.87 26.70 0 0 0
04/10/2022
26.70
 595,600 27.67 27.94 26.24 0 0 0
03/10/2022
27.97
 611,100 27.67 27.97 26.18 0 0 0
30/09/2022
28.13
 947,600 27.32 28.13 25.46 0 0 0
29/09/2022
27.35
 581,800 28.00 28.13 27.35 0 0 0
28/09/2022
28.00
 506,100 28.07 28.20 27.35 0 0 0
27/09/2022
28.13
 623,000 27.74 28.26 27.54 0 0 0
26/09/2022
28.00
 592,000 27.80 28.00 26.89 0 0 0
23/09/2022
28.13
 574,900 28.00 28.26 27.74 0 0 0
22/09/2022
28.00
 734,100 27.09 28.00 27.09 0 0 0
21/09/2022
27.35
 488,000 27.58 27.74 27.35 0 0 0
20/09/2022
27.61
 640,300 26.96 27.74 26.70 0 0 0
19/09/2022
26.96
 357,400 27.06 27.87 26.83 0 0 0
16/09/2022
27.87
 492,600 27.77 27.90 27.35 0 0 0
15/09/2022
27.87
 751,300 27.67 28.29 27.54 0 0 0
14/09/2022
27.67
 443,200 26.70 28.13 26.70 0 0 0
13/09/2022
27.67
 426,300 27.74 27.74 27.35 0 0 0
12/09/2022
27.74
 449,800 28.33 28.46 27.74 0 0 0
09/09/2022
28.65
 824,900 27.41 28.65 26.83 0 0 0
08/09/2022
27.71
 412,600 27.48 28.29 27.22 0 0 0
07/09/2022
27.67
 1,006,100 28.81 28.98 27.41 0 0 0
06/09/2022
28.88
 805,900 28.88 28.98 28.72 0 0 0
05/09/2022
28.75
 648,500 29.14 29.27 28.62 0 0 0
31/08/2022
29.14
 909,300 29.30 29.30 28.65 0 0 0
30/08/2022
29.30
 579,800 29.63 30.15 29.30 0 0 0
29/08/2022
29.95
 695,200 30.44 30.44 28.98 0 0 0
26/08/2022
30.67
 1,122,200 30.93 31.16 30.28 0 0 0
25/08/2022
30.93
 1,078,900 31.39 31.58 30.93 0 0 0
24/08/2022
31.58
 1,254,200 31.65 31.71 31.19 0 0 0
23/08/2022
31.65
 1,546,300 30.87 31.78 30.87 0 0 0
22/08/2022
31.13
 1,087,600 31.06 31.26 30.60 0 0 0
19/08/2022
31.06
 1,611,900 30.47 31.48 30.28 0 0 0
18/08/2022
30.74
 694,300 30.60 30.83 30.34 0 0 0
17/08/2022
31.00
 1,072,800 30.93 31.39 30.54 0 0 0
16/08/2022
30.93
 1,738,800 29.37 30.93 29.07 0 0 0
15/08/2022
29.43
 515,000 29.63 29.66 29.17 0 0 0
12/08/2022
29.56
 507,600 29.50 29.89 29.27 0 0 0
11/08/2022
29.92
 802,100 30.34 30.47 29.30 0 0 0
10/08/2022
30.15
 808,500 29.76 30.31 29.73 0 0 0
09/08/2022
29.76
 1,019,000 29.24 29.95 29.11 0 0 0
08/08/2022
29.14
 604,500 29.34 29.43 28.91 0 0 0
05/08/2022
29.30
 714,200 28.85 29.50 28.85 0 0 0
04/08/2022
29.37
 879,200 29.82 29.82 28.94 0 0 0
03/08/2022
29.30
 604,700 29.11 29.37 28.78 0 0 0
02/08/2022
29.17
 629,900 28.72 29.27 28.72 0 0 0
01/08/2022
28.85
 625,200 28.59 28.85 28.26 0 0 0
29/07/2022
28.49
 978,300 28.55 28.65 28.20 0 0 0
28/07/2022
28.49
 1,173,400 28.39 28.88 28.00 0 0 0
27/07/2022
28.20
 432,900 28.29 28.29 27.71 0 0 0
26/07/2022
28.39
 838,200 28.36 28.39 27.25 0 0 0
25/07/2022
28.13
 486,300 28.98 29.04 28.13 0 0 0
22/07/2022
29.24
 517,000 29.95 30.02 29.17 0 0 0
21/07/2022
29.56
 1,178,200 28.52 29.79 28.46 0 0 0
20/07/2022
28.39
 1,007,300 28.33 28.59 28.16 0 0 0
19/07/2022
28.20
 240,700 28.36 28.36 27.74 0 0 0
18/07/2022
28.33
 342,800 28.46 28.46 27.94 0 0 0
15/07/2022
28.20
 357,600 28.49 28.62 28.20 0 0 0
14/07/2022
28.98
 488,700 28.49 28.98 27.87 0 0 0
13/07/2022
28.62
 362,900 28.33 28.62 27.80 0 0 0
12/07/2022
28.36
 597,700 28.65 28.72 27.94 0 0 0
11/07/2022
28.65
 419,700 28.00 28.65 27.77 0 0 0
08/07/2022
28.85
 561,400 28.98 29.17 27.97 0 0 0
07/07/2022
28.72
 712,300 26.67 28.72 26.67 0 0 0
06/07/2022
28.65
 267,200 28.65 29.56 28.13 0 0 0
05/07/2022
29.27
 373,000 29.86 29.89 28.81 0 0 0
04/07/2022
29.82
 121,200 30.18 30.47 29.76 0 0 0
01/07/2022
30.28
 320,800 29.95 30.28 28.72 0 0 0
30/06/2022
30.28
 418,400 30.28 30.74 29.86 0 0 0
29/06/2022
30.54
 366,500 29.95 30.54 29.89 0 0 0
28/06/2022
30.93
 678,200 29.69 30.93 28.98 0 0 0
27/06/2022
30.60
 302,600 30.28 30.87 30.28 0 0 0
24/06/2022
30.28
 532,000 29.30 30.93 28.65 0 0 0
23/06/2022
29.43
 1,196,700 27.35 29.43 25.59 0 0 0
22/06/2022
27.51
 548,300 29.53 29.56 27.51 0 0 0
21/06/2022
29.56
 412,600 31.26 31.71 29.56 0 0 0
20/06/2022
31.78
 328,200 31.65 32.82 31.13 0 0 0
17/06/2022
32.56
 617,600 31.58 32.75 30.60 0 0 0
16/06/2022
32.75
 817,800 32.88 33.01 31.87 0 0 0
15/06/2022
32.88
 509,400 32.88 33.14 31.29 0 0 0
14/06/2022
32.88
 702,700 32.07 33.21 31.97 0 0 0
13/06/2022
33.54
 891,900 32.43 33.54 32.04 0 0 0
10/06/2022
34.45
 395,200 34.84 34.84 33.73 0 0 0
09/06/2022
35.29
 240,100 35.29 35.75 34.84 0 0 0
08/06/2022
35.62
 867,200 35.49 36.47 34.84 0 0 0
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/06/2022
35.49
 868,400 33.86 35.49 31.65 0 0 0
06/06/2022
33.41
 799,000 34.60 34.65 33.41 0 0 0

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