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

15
0.30
(2.04%)
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)
12/08/2021
47.56
 762,500 46.43 48.41 45.86 0 0 0
11/08/2021
45.92
 1,532,700 42.92 45.92 42.86 0 0 0
10/08/2021
42.92
 229,900 43.03 43.32 41.84 0 0 0
09/08/2021
42.86
 253,200 42.69 43.32 42.47 0 0 0
06/08/2021
43.03
 202,900 43.54 43.54 42.47 0 0 0
05/08/2021
43.60
 115,100 43.09 43.83 42.92 0 0 0
04/08/2021
43.60
 197,500 43.49 43.94 43.43 0 0 0
03/08/2021
43.54
 230,200 43.43 43.83 43.03 0 0 0
02/08/2021
43.43
 290,800 42.98 43.83 42.92 0 0 0
30/07/2021
42.98
 217,500 42.92 43.54 42.18 0 0 0
29/07/2021
42.81
 116,900 43.88 43.88 42.47 0 0 0
28/07/2021
44.17
 118,100 43.37 44.45 42.92 0 0 0
27/07/2021
44.45
 233,700 43.03 44.62 43.03 0 0 0
26/07/2021
44.68
 360,700 43.03 44.96 41.90 0 0 0
23/07/2021
44.68
 198,800 46.71 47.22 44.62 0 0 0
22/07/2021
46.71
 226,800 47.39 47.90 46.71 0 0 0
21/07/2021
47.39
 211,500 47.56 48.64 47.00 0 0 0
20/07/2021
48.13
 205,800 47.62 48.98 47.05 0 0 0
19/07/2021
48.13
 395,000 47.85 48.70 47.00 0 0 0
16/07/2021
48.30
 574,600 49.26 49.55 48.30 0 0 0
15/07/2021
49.26
 660,600 48.13 49.55 48.13 0 0 0
14/07/2021
48.70
 29,000 48.98 48.98 47.85 0 0 0
13/07/2021
48.81
 120,800 49.83 50.34 48.13 0 0 0
12/07/2021
49.83
 74,400 51.24 51.24 48.70 0 0 0
09/07/2021
51.64
 323,000 50.39 51.64 48.13 0 0 0
08/07/2021
50.34
 236,500 51.53 51.64 50.34 0 0 0
07/07/2021
51.53
 547,600 50.39 51.53 47.56 0 0 0
06/07/2021
50.22
 281,200 51.53 51.87 50.22 0 0 0
05/07/2021
51.53
 487,300 51.24 51.53 50.39 0 0 0
02/07/2021
51.24
 290,300 50.39 51.24 50.11 0 0 0
01/07/2021
50.56
 215,000 50.39 51.30 50.22 0 0 0
30/06/2021
51.07
 349,000 50.39 51.24 50.11 0 0 0
29/06/2021
51.24
 154,100 50.39 51.53 50.39 0 0 0
28/06/2021
51.75
 232,500 50.96 51.92 50.39 0 0 0
25/06/2021
51.70
 301,200 51.53 52.09 49.83 0 0 0
24/06/2021
51.64
 554,000 51.81 52.15 50.28 0 0 0
23/06/2021
51.81
 289,100 52.66 52.94 51.81 0 0 0
22/06/2021
53.00
 462,500 52.89 53.06 50.96 0 0 0
21/06/2021
52.89
 600,300 52.26 52.89 52.09 0 0 0
18/06/2021
52.09
 591,400 49.83 52.09 49.83 0 0 0
17/06/2021
49.83
 587,100 47.56 49.83 47.11 0 0 0
16/06/2021
47.56
 105,700 47.56 47.56 46.77 0 0 0
15/06/2021
47.73
 154,600 47.56 47.79 46.94 0 0 0
14/06/2021
47.56
 102,800 47.56 48.02 47.00 0 0 0
11/06/2021
47.56
 263,000 48.13 48.13 47.34 0 0 0
10/06/2021
48.13
 384,200 48.13 48.13 47.00 0 0 0
09/06/2021
48.13
 179,200 47.00 48.13 46.43 0 0 0
08/06/2021
48.13
 138,700 49.15 49.15 47.00 0 0 0
07/06/2021
49.15
 133,700 49.26 49.26 47.34 0 0 0
04/06/2021
49.26
 195,000 49.55 49.83 48.64 0 0 0
03/06/2021
49.49
 201,800 48.64 49.55 48.64 0 0 0
02/06/2021
48.64
 223,100 47.00 48.64 46.71 0 0 0
01/06/2021
46.60
 111,500 48.13 48.13 46.54 0 0 0
31/05/2021
48.70
 242,900 48.13 48.70 46.43 0 0 0
28/05/2021
49.21
 107,000 48.41 49.21 47.90 0 0 0
27/05/2021
49.83
 101,700 50.11 50.11 48.13 0 0 0
26/05/2021
50.39
 125,800 49.89 50.39 48.70 0 0 0
25/05/2021
50.39
 87,200 50.96 51.53 49.94 0 0 0
24/05/2021
51.53
 49,400 52.38 52.38 50.68 0 0 0
21/05/2021
52.38
 194,800 49.21 52.38 46.71 0 0 0
20/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
20/05/2021
49.55
 97,700 49.26 49.83 49.04 0 0 0
19/05/2021
49.09
 118,400 50.67 50.67 49.09 0 0 0
18/05/2021
50.67
 69,700 50.71 51.21 50.03 0 0 0
17/05/2021
50.71
 143,800 51.16 51.21 49.73 0 0 0
14/05/2021
51.16
 111,000 50.67 51.45 50.22 0 0 0
13/05/2021
51.65
 166,600 51.21 52.44 50.71 0 0 0
12/05/2021
51.70
 169,500 51.01 53.18 50.47 0 0 0
11/05/2021
51.01
 180,600 51.21 51.45 50.12 0 0 0
10/05/2021
51.21
 101,000 51.45 52.14 50.22 0 0 0
07/05/2021
51.45
 145,900 51.70 51.70 50.07 0 0 0
06/05/2021
52.63
 285,500 49.93 52.63 49.93 0 0 0
05/05/2021
49.93
 140,600 53.67 53.67 49.93 0 0 0
04/05/2021
53.67
 167,600 54.16 54.16 51.70 0 0 0
29/04/2021
54.16
 469,000 56.52 56.52 54.16 0 0 0
28/04/2021
56.52
 72,100 55.69 57.02 55.69 0 0 0
27/04/2021
56.38
 172,000 55.64 56.38 53.92 0 0 0
26/04/2021
55.64
 193,100 54.95 56.13 53.67 0 0 0
23/04/2021
55.10
 187,100 56.62 56.62 54.65 0 0 0
22/04/2021
56.87
 140,500 57.76 57.76 56.33 0 0 0
20/04/2021
58.05
 224,600 58.15 58.35 57.12 0 0 0
19/04/2021
58.10
 341,200 57.36 58.15 56.62 0 0 0
16/04/2021
57.12
 144,300 56.67 57.36 55.59 0 0 0
15/04/2021
56.67
 265,700 55.15 58.54 54.75 0 0 0
14/04/2021
55.15
 151,800 54.26 55.15 53.96 0 0 0
13/04/2021
55.64
 163,600 56.13 56.13 54.90 0 0 0
12/04/2021
56.13
 176,100 55.15 56.52 54.75 0 0 0
09/04/2021
56.52
 218,400 55.54 56.62 54.46 0 0 0
08/04/2021
55.54
 153,100 56.13 56.23 55.05 0 0 0
07/04/2021
56.13
 229,000 54.46 56.13 54.46 0 0 0
06/04/2021
55.64
 123,700 54.95 55.64 53.92 0 0 0
05/04/2021
56.08
 187,000 56.62 56.62 54.21 0 0 0
02/04/2021
56.62
 443,800 56.62 56.62 53.62 0 0 0
01/04/2021
57.61
 291,600 57.36 58.59 54.95 0 0 0
31/03/2021
59.09
 303,600 56.13 59.09 53.47 0 0 0
30/03/2021
56.13
 521,700 53.92 56.13 52.59 0 0 0
29/03/2021
52.68
 444,200 49.19 52.68 48.70 0 0 0
26/03/2021
49.24
 510,000 45.79 49.24 45.54 0 0 0
25/03/2021
46.04
 490,800 44.31 46.18 43.23 0 0 0
24/03/2021
44.31
 375,500 40.62 44.31 40.37 0 0 0
23/03/2021
41.46
 132,700 41.36 41.46 40.42 0 0 0

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