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

16.20
-0.05
(-0.31%)
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
(2026-08-19) 		-0.25 -1.52% 22,334,000 -4,600 0
16.20
27.10
16.20
2 tháng
(2026-07-20) 		-1.25 -7.14% 46,692,300 -4,600 0
16.20
27.10
16.20
3 tháng
(2026-06-22) 		-4 -19.75% 64,834,300 -4,600 0
16.20
27.10
16.20
6 tháng
(2026-03-23) 		-4.66 -22.30% 124,827,500 -4,600 0
15.37
27.10
16.20
12 tháng
(2025-09-23) 		-11.40 -41.23% 304,925,200 -4,600 0
15.37
27.79
16.20
24 tháng
(2024-09-30) 		-23.81 -59.44% 802,685,600 -4,600 0
13.54
41.68
16.20
36 tháng
(2023-10-04) 		-14.89 -47.81% 1,197,510,000 -4,600 0
12.31
44.16
16.20
60 tháng
(2021-10-14) 		-21.52 -56.97% 1,546,901,100 2,316,044 145.8
10.74
46.49
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
29.30
 427,500 29.27 29.60 28.00 2,200 125 0.1
16/11/2022
29.27
 361,200 29.27 29.34 27.71 2,000 0 0.1
15/11/2022
29.27
 566,700 29.66 29.66 27.67 900 0 0.0
14/11/2022
29.66
 356,400 27.74 29.66 26.40 2,500 16,100 -0.6
11/11/2022
27.74
 423,700 27.35 27.74 26.37 0 5,000 -0.2
10/11/2022
27.35
 290,600 27.48 27.48 26.50 11,000 2,100 0.4
09/11/2022
27.48
 447,500 27.02 27.54 26.24 0 1,100 0.0
08/11/2022
27.02
 273,200 26.70 27.19 24.87 23,300 900 0.9
07/11/2022
26.70
 397,000 26.67 27.35 25.40 13,300 91 0.5
04/11/2022
26.67
 737,800 28.65 28.65 26.67 900 1,900 0.0
03/11/2022
28.65
 598,900 28.49 28.78 27.35 205,200 1,960 8.9
02/11/2022
28.49
 258,900 28.52 28.59 28.13 0 0 0.8
01/11/2022
28.52
 421,000 28.59 28.62 28.13 18,500 700 0.8
31/10/2022
28.59
 211,000 28.36 28.62 27.90 90,700 0 4.0
28/10/2022
28.36
 335,400 28.75 28.85 28.29 1,900 95 0.1
27/10/2022
28.75
 403,000 27.02 28.75 27.02 5,100 200 0.2
26/10/2022
27.02
 138,900 27.67 27.87 27.02 900 0 0.0
25/10/2022
27.67
 393,800 27.61 28.59 26.89 2,000 11,500 -0.4
24/10/2022
27.61
 503,400 28.00 28.00 26.05 0 1,100 0.0
21/10/2022
28.00
 532,200 28.65 28.65 26.80 500 4,200 -0.2
20/10/2022
28.65
 683,800 28.59 28.75 28.26 0 3,200 -0.1
19/10/2022
28.59
 284,000 28.65 28.72 28.23 3,400 10,200 -0.3
18/10/2022
28.65
 988,400 28.59 28.98 28.33 2,500 3,500 0.0
17/10/2022
28.59
 615,400 28.91 28.91 28.13 3,200 112 0.1
14/10/2022
28.91
 919,400 28.65 28.98 28.55 15,900 200 0.7
13/10/2022
28.65
 1,058,000 28.33 28.65 27.80 0 1,100 0.0
12/10/2022
28.33
 744,700 27.35 28.33 26.50 1,700 4,000 -0.1
11/10/2022
27.35
 329,000 27.97 27.97 26.83 0 3,579 -0.2
10/10/2022
27.97
 410,100 27.61 28.00 26.50 2,400 1 0.1
07/10/2022
27.61
 440,100 27.61 27.61 26.18 3,400 2,900 0.0
06/10/2022
27.61
 305,000 27.87 27.87 26.70 2,300 0 0.1
05/10/2022
27.87
 709,400 26.70 27.87 26.70 1,800 2,909 0.0
04/10/2022
26.70
 595,600 27.97 27.97 26.24 7,900 400 0.3
03/10/2022
27.97
 611,100 28.13 28.13 26.18 4,600 0 0.2
30/09/2022
28.13
 947,600 27.35 28.13 25.46 12,900 16,800 -0.2
29/09/2022
27.35
 581,800 28.00 28.13 27.35 0 1,661 -0.1
28/09/2022
28.00
 506,100 28.13 28.20 27.35 0 24,100 -1.0
27/09/2022
28.13
 623,000 28.00 28.26 27.54 16,200 6,200 0.4
26/09/2022
28.00
 592,000 28.13 28.13 26.89 500 8,800 -0.4
23/09/2022
28.13
 574,900 28.00 28.26 27.74 18,500 21 0.8
22/09/2022
28.00
 734,100 27.35 28.00 27.09 6,200 0 0.3
21/09/2022
27.35
 488,000 27.61 27.74 27.35 2,800 0 0.1
20/09/2022
27.61
 640,300 26.96 27.74 26.70 100 211 0.0
19/09/2022
26.96
 357,400 27.87 27.87 26.83 0 0 0.1
16/09/2022
27.87
 492,600 27.87 27.90 27.35 3,500 0 0.1
15/09/2022
27.87
 751,300 27.67 28.29 27.54 0 22 0.0
14/09/2022
27.67
 443,200 27.67 28.13 26.70 30 36 -0.1
13/09/2022
27.67
 426,300 27.74 27.74 27.35 0 1 -0.1
12/09/2022
27.74
 449,800 28.65 28.65 27.74 2,000 53 -0.1
09/09/2022
28.65
 824,900 27.71 28.65 26.83 100 1,700 -0.1
08/09/2022
27.71
 412,600 27.67 28.29 27.22 0 0 -0.1
07/09/2022
27.67
 1,006,100 28.88 28.98 27.41 100 1,800 -0.1
06/09/2022
28.88
 805,900 28.75 28.98 28.72 0 0 -0.3
05/09/2022
28.75
 648,500 29.14 29.27 28.62 0 0 -0.3
31/08/2022
29.14
 909,300 29.30 29.30 28.65 1,000 7,400 -0.3
30/08/2022
29.30
 579,800 29.95 30.15 29.30 0 200 0.0
29/08/2022
29.95
 695,200 30.67 30.67 28.98 500 200 0.0
26/08/2022
30.67
 1,122,200 30.93 31.16 30.28 100 20,900 -1.0
25/08/2022
30.93
 1,078,900 31.58 31.58 30.93 900 8,300 -0.4
24/08/2022
31.58
 1,254,200 31.65 31.71 31.19 6,300 26,600 -1.0
23/08/2022
31.65
 1,546,300 31.13 31.78 30.87 13,400 600 0.6
22/08/2022
31.13
 1,087,600 31.06 31.26 30.60 6,100 6,100 0
19/08/2022
31.06
 1,611,900 30.74 31.48 30.28 6,000 0 0.3
18/08/2022
30.74
 694,300 31.00 31.00 30.34 5,400 10,800 -0.3
17/08/2022
31.00
 1,072,800 30.93 31.39 30.54 400 19,100 -0.9
16/08/2022
30.93
 1,738,800 29.43 30.93 29.07 29,800 15,200 0.7
15/08/2022
29.43
 515,000 29.56 29.66 29.17 0 20,600 -0.9
12/08/2022
29.56
 507,600 29.92 29.92 29.27 0 7,700 -0.3
11/08/2022
29.92
 802,100 30.15 30.47 29.30 9,800 33,600 -1.1
10/08/2022
30.15
 808,500 29.76 30.31 29.73 25,100 0 1.2
09/08/2022
29.76
 1,019,000 29.14 29.95 29.11 34,300 0 1.6
08/08/2022
29.14
 604,500 29.30 29.43 28.91 1,800 6,800 -0.2
05/08/2022
29.30
 714,200 29.37 29.50 28.85 100 7,100 -0.3
04/08/2022
29.37
 879,200 29.30 29.82 28.94 0 26,200 -1.2
03/08/2022
29.30
 604,700 29.17 29.37 28.78 22,300 200 1.0
02/08/2022
29.17
 629,900 28.85 29.27 28.72 11,400 0 0.5
01/08/2022
28.85
 625,200 28.49 28.85 28.26 13,300 0 0.6
29/07/2022
28.49
 978,300 28.49 28.65 28.20 9,300 5,000 0.2
28/07/2022
28.49
 1,173,400 28.20 28.88 28.00 19,200 0 0.8
27/07/2022
28.20
 432,900 28.39 28.39 27.71 0 3,100 -0.1
26/07/2022
28.39
 838,200 28.13 28.39 27.25 0 124,900 -5.4
25/07/2022
28.13
 486,300 29.24 29.24 28.13 0 18,100 -0.8
22/07/2022
29.24
 517,000 29.56 30.02 29.17 7,800 500 -1.9
21/07/2022
29.56
 1,178,200 28.39 29.79 28.46 35,000 0 1.6
20/07/2022
28.39
 1,007,300 28.20 28.59 28.16 15,900 2,500 0.6
19/07/2022
28.20
 240,700 28.33 28.36 27.74 100 5,100 -0.2
18/07/2022
28.33
 342,800 28.20 28.46 27.94 0 10,900 -0.5
15/07/2022
28.20
 357,600 28.98 28.98 28.20 5,900 2,600 0.1
14/07/2022
28.98
 488,700 28.62 28.98 27.87 4,300 3,500 0.0
13/07/2022
28.62
 362,900 28.36 28.62 27.80 8,300 100 0.4
12/07/2022
28.36
 597,700 28.65 28.72 27.94 3,300 0 0.1
11/07/2022
28.65
 419,700 28.85 28.85 27.77 3,100 500 0.1
08/07/2022
28.85
 561,400 28.72 29.17 27.97 200 3,000 0.1
07/07/2022
28.72
 712,300 28.65 28.72 26.67 0 0 0.0
06/07/2022
28.65
 267,200 29.27 29.56 28.13 600 0 0.0
05/07/2022
29.27
 373,000 29.82 29.89 28.81 400 1,000 0.0
04/07/2022
29.82
 121,200 30.28 30.47 29.76 0 3,100 -0.1
01/07/2022
30.28
 320,800 30.28 30.28 28.72 500 5,000 -0.2
30/06/2022
30.28
 418,400 30.54 30.74 29.86 5,700 0 0.3
29/06/2022
30.54
 366,500 30.93 30.93 29.89 3,300 0 0.2

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