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)
19/01/2010
3.20
 364,090 3.18 3.26 3.15 0 800 0.0
18/01/2010
3.18
 506,450 3.34 3.34 3.18 60,000 0 1.0
15/01/2010
3.34
 383,900 3.44 3.44 3.30 5,000 100 0.1
14/01/2010
3.44
 320,940 3.55 3.61 3.44 30,000 0 0.5
13/01/2010
3.55
 1,291,580 3.40 3.55 3.24 0 0 0
12/01/2010
3.40
 626,530 3.57 3.61 3.40 0 0 0
11/01/2010
3.57
 465,800 3.61 3.67 3.50 0 108,000 -2.0
08/01/2010
3.61
 927,090 3.79 3.88 3.61 90,000 0 1.7
07/01/2010
3.79
 1,672,960 3.63 3.81 3.59 0 4,000 -0.1
06/01/2010
3.63
 893,380 3.71 3.79 3.59 0 0 0
05/01/2010
3.71
 1,402,810 3.67 3.85 3.67 0 700 0.0
04/01/2010
3.67
 784,710 3.50 3.67 3.57 0 0 0
31/12/2009
3.50
 940,700 3.63 3.77 3.50 4,000 0 0
30/12/2009
3.63
 1,039,230 3.63 3.77 3.57 0 0 0
29/12/2009
3.63
 1,335,640 3.48 3.63 3.42 800 0 0
28/12/2009
3.48
 736,250 3.48 3.61 3.40 1,100 0 0
25/12/2009
3.48
 526,890 3.32 3.48 3.46 0 0 0
24/12/2009
3.32
 1,312,040 3.17 3.32 3.13 0 0 0
23/12/2009
3.17
 480,320 3.22 3.24 3.15 0 54,000 0
22/12/2009
3.22
 438,820 3.32 3.38 3.22 0 0 0
21/12/2009
3.32
 741,320 3.17 3.32 3.17 0 0 0
18/12/2009
3.17
 641,930 3.09 3.22 3.15 0 0 0
17/12/2009
3.09
 686,600 3.13 3.13 2.97 50,000 0 0
16/12/2009
3.13
 419,550 3.28 3.28 3.13 0 0 0
15/12/2009
3.28
 283,780 3.32 3.38 3.22 0 0 0
14/12/2009
3.32
 705,530 3.17 3.32 3.11 2,200 0 0
11/12/2009
3.17
 707,930 3.32 3.32 3.17 0 0 0
10/12/2009
3.32
 1,188,230 3.48 3.57 3.32 0 0 0
09/12/2009
3.48
 552,690 3.65 3.65 3.48 0 0 0
08/12/2009
3.65
 773,680 3.77 3.77 3.59 0 2,000 0
07/12/2009
3.77
 521,180 3.67 3.79 3.69 1,700 0 0
04/12/2009
3.67
 1,681,840 3.50 3.67 3.55 0 0 0
03/12/2009
3.50
 687,480 3.50 3.57 3.36 300 0 0
02/12/2009
3.50
 582,220 3.67 3.69 3.50 0 0 0
01/12/2009
3.67
 541,990 3.55 3.71 3.61 0 70 0
30/11/2009
3.55
 703,130 3.40 3.55 3.40 0 0 0
27/11/2009
3.40
 1,515,520 3.53 3.71 3.36 0 0 0
26/11/2009
3.53
 414,140 3.71 3.71 3.53 25,500 0 0
25/11/2009
3.71
 1,047,310 3.90 3.90 3.71 0 0 0
24/11/2009
3.90
 518,880 3.94 4.06 3.88 0 0 0
23/11/2009
3.94
 710,250 4.08 4.18 3.94 0 0 0
20/11/2009
4.08
 998,810 4.29 4.33 4.08 0 0 0
19/11/2009
4.29
 1,009,060 4.21 4.35 4.21 0 0 0
18/11/2009
4.21
 716,000 4.19 4.27 4.08 0 600 0
17/11/2009
4.19
 1,313,810 4.41 4.47 4.19 30,000 0 0
16/11/2009
4.41
 1,357,370 4.21 4.41 4.25 5,000 5,600 0
13/11/2009
4.21
 1,224,210 4.02 4.21 4.04 0 10,000 0
12/11/2009
4.02
 828,600 3.85 4.02 3.88 0 0 0
11/11/2009
3.85
 997,210 3.85 3.88 3.71 7,480 0 0
10/11/2009
3.85
 1,251,780 4.04 4.04 3.85 2,000 0 0
09/11/2009
4.04
 667,810 4.23 4.23 4.04 0 10 0
06/11/2009
4.23
 1,739,940 4.45 4.49 4.23 5,000 0 0
05/11/2009
4.45
 2,692,610 4.45 4.66 4.23 130 1,000 0
04/11/2009
4.45
 74,430 4.68 4.68 4.45 0 0 0
03/11/2009
4.68
 484,780 4.91 4.91 4.68 10 120 0
02/11/2009
4.91
 2,918,300 4.74 4.97 4.74 0 0 0
30/10/2009
4.74
 2,021,570 4.52 4.74 4.58 0 220 0
29/10/2009
4.52
 2,717,530 4.31 4.52 4.31 0 2,000 0
28/10/2009
4.31
 270,870 4.12 4.31 4.31 0 0 0
27/10/2009
4.12
 1,798,640 3.92 4.12 3.79 2,000 3,000 0
26/10/2009
3.92
 891,380 4.12 4.31 3.92 0 7,400 0
23/10/2009
4.12
 1,524,020 4.33 4.47 4.12 1,000 5,380 0
22/10/2009
4.33
 2,527,810 4.14 4.33 4.27 200 2,000 0
21/10/2009
4.14
 1,270,650 3.94 4.14 3.94 7,400 0 0
20/10/2009
3.94
 889,510 3.77 3.94 3.81 0 0 0
19/10/2009
3.77
 986,020 3.59 3.77 3.61 0 0 0
16/10/2009
3.59
 834,610 3.77 3.77 3.59 0 0 0
15/10/2009
3.77
 1,220,630 3.61 3.77 3.65 0 0 0
14/10/2009
3.61
 621,080 3.59 3.65 3.53 0 0 0
13/10/2009
3.59
 1,018,880 3.55 3.71 3.55 0 0 0
12/10/2009
3.55
 923,170 3.40 3.55 3.44 0 0 0
09/10/2009
3.40
 650,660 3.36 3.40 3.30 0 0 0
08/10/2009
3.36
 601,700 3.38 3.38 3.26 0 0 0
07/10/2009
3.38
 435,580 3.28 3.44 3.30 0 0 0
06/10/2009
3.28
 266,400 3.24 3.30 3.22 0 0 0
05/10/2009
3.24
 429,680 3.26 3.38 3.15 0 12,470 0
02/10/2009
3.26
 960,080 3.36 3.36 3.20 0 1,530 0
01/10/2009
3.36
 691,600 3.48 3.52 3.36 19,000 10,000 0
30/09/2009
3.48
 545,780 3.61 3.61 3.48 0 1,870 0
29/09/2009
3.61
 922,540 3.79 3.79 3.61 4,000 3,000 0
28/09/2009
3.79
 1,588,820 3.61 3.79 3.71 0 0 0
25/09/2009
3.61
 1,410,290 3.46 3.61 3.44 0 5,000 0
24/09/2009
3.46
 582,830 3.48 3.52 3.42 0 3,000 0
23/09/2009
3.48
 966,270 3.44 3.57 3.48 82,000 0 0
22/09/2009
3.44
 467,340 3.48 3.48 3.40 0 5,000 0
21/09/2009
3.48
 1,134,100 3.40 3.55 3.42 7,600 260 0
18/09/2009
3.40
 472,860 3.36 3.40 3.32 0 0 0
17/09/2009
3.36
 452,290 3.38 3.42 3.34 0 15,000 0
16/09/2009
3.38
 834,540 3.36 3.52 3.30 7,000 9,000 0
15/09/2009
3.36
 607,630 3.40 3.46 3.28 82,000 13,000 0
14/09/2009
3.40
 660,140 3.42 3.48 3.34 200 0 0
11/09/2009
3.42
 582,480 3.53 3.55 3.40 0 0 0
10/09/2009
3.53
 688,440 3.53 3.61 3.52 0 0 0
09/09/2009
3.53
 1,159,520 3.38 3.53 3.34 55,000 0 0
08/09/2009
3.38
 705,710 3.30 3.40 3.30 3,000 0 0
07/09/2009
3.30
 947,920 3.42 3.42 3.26 1,100 1,000 0
04/09/2009
3.42
 1,550,260 3.52 3.69 3.34 0 50,870 0
03/09/2009
3.52
 979,210 3.36 3.52 3.30 0 5,940 0
02/09/2009
3.36
 0 3.36 3.36 3.36 0 0 0
01/09/2009
3.36
 1,702,640 3.20 3.36 3.20 0 0 0

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