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)
12/01/2024
30.26
 373,800 30.26 30.26 29.93 0 0 0
11/01/2024
30.34
 714,400 30.07 30.49 30.04 0 0 0
10/01/2024
30.37
 446,800 30.30 30.52 30.15 0 0 0
09/01/2024
30.49
 671,200 30.60 30.63 30.37 0 0 0
08/01/2024
30.56
 1,145,800 30.34 30.71 30.11 0 0 0
05/01/2024
30.34
 720,300 30.15 30.34 30.07 0 0 0
04/01/2024
30.37
 754,100 30.37 30.41 30.07 0 0 0
03/01/2024
30.41
 969,700 30.41 30.49 30.11 0 0 0
02/01/2024
30.41
 571,600 30.45 30.49 30.19 0 0 0
01/01/2024
30.41
 575,900 30.45 30.52 30.19 0 0 0
29/12/2023
30.41
 575,900 30.45 30.52 30.19 0 0 0
28/12/2023
30.45
 523,200 30.19 30.45 30.19 0 0 0
27/12/2023
30.45
 814,300 30.52 30.52 30.22 0 0 0
26/12/2023
30.52
 780,800 30.37 30.75 30.22 0 0 0
25/12/2023
30.60
 737,400 30.04 30.67 30.04 0 0 0
22/12/2023
30.60
 463,000 30.30 30.63 30.30 0 0 0
21/12/2023
30.60
 743,500 30.75 30.75 30.15 0 0 0
20/12/2023
30.75
 755,100 30.90 30.93 30.37 0 0 0
19/12/2023
30.82
 489,500 30.41 30.90 30.34 0 0 0
18/12/2023
30.93
 423,700 31.01 31.01 30.30 0 0 0
15/12/2023
30.97
 569,900 31.12 31.12 30.45 0 0 0
14/12/2023
31.12
 621,200 31.27 31.27 30.49 0 0 0
13/12/2023
31.23
 589,700 31.46 31.57 30.97 0 0 0
12/12/2023
31.38
 1,178,100 30.71 31.57 30.37 0 0 0
11/12/2023
30.67
 449,600 30.60 30.67 30.37 0 0 0
08/12/2023
30.52
 563,400 30.75 30.78 30.37 0 0 0
07/12/2023
30.75
 572,400 30.82 30.90 30.56 0 0 0
06/12/2023
30.86
 825,100 30.71 30.86 30.60 0 0 0
05/12/2023
30.86
 822,500 30.86 30.90 30.37 0 0 0
04/12/2023
30.86
 731,800 30.86 30.93 30.60 0 0 0
01/12/2023
30.82
 560,800 30.82 30.82 30.37 0 0 0
30/11/2023
30.75
 653,800 30.86 30.86 30.45 0 0 0
29/11/2023
30.82
 701,000 30.82 30.90 30.49 0 0 0
28/11/2023
30.82
 437,300 30.97 30.97 30.37 0 0 0
27/11/2023
30.97
 560,300 30.90 31.12 30.60 0 0 0
24/11/2023
30.90
 535,600 31.01 31.04 30.34 0 0 0
23/11/2023
31.01
 544,600 31.34 31.38 31.01 0 0 0
22/11/2023
31.31
 758,800 31.04 31.46 30.93 0 0 0
21/11/2023
31.34
 696,200 31.01 31.42 31.01 0 0 0
20/11/2023
31.46
 634,400 31.04 31.46 30.75 0 0 0
17/11/2023
31.57
 681,800 31.68 31.68 30.97 0 0 0
16/11/2023
31.68
 851,300 31.53 31.72 31.19 0 0 0
15/11/2023
31.57
 670,300 31.57 31.64 31.34 0 0 0
14/11/2023
31.34
 719,300 31.34 31.42 31.08 0 0 0
13/11/2023
31.34
 509,700 31.46 31.49 31.19 0 0 0
10/11/2023
31.46
 684,500 31.46 31.49 31.04 0 0 0
09/11/2023
31.60
 781,900 31.31 31.64 31.12 0 0 0
08/11/2023
31.31
 428,400 30.71 31.34 30.63 0 0 0
07/11/2023
31.12
 258,300 31.12 31.12 30.71 0 0 0
06/11/2023
31.12
 508,500 31.16 31.23 30.90 0 0 0
03/11/2023
31.16
 623,000 31.12 31.31 30.82 0 0 0
02/11/2023
31.12
 584,600 30.82 31.31 30.22 0 0 0
01/11/2023
30.56
 382,200 30.07 30.56 27.99 0 0 0
31/10/2023
30.07
 266,200 30.37 30.37 29.74 0 0 0
30/10/2023
30.37
 239,900 30.41 30.52 29.85 0 0 0
27/10/2023
30.45
 420,500 30.34 30.49 29.85 0 0 0
26/10/2023
30.45
 370,800 30.90 31.04 29.48 0 0 0
25/10/2023
31.19
 574,200 31.42 31.60 30.75 0 0 0
24/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
24/10/2023
31.34
 481,400 31.12 31.87 31.04 0 0 0
23/10/2023
30.91
 385,500 30.78 30.97 30.25 0 0 0
20/10/2023
31.04
 500,000 30.91 31.04 30.05 0 0 0
19/10/2023
30.94
 316,200 30.48 30.94 29.98 0 0 0
18/10/2023
30.97
 746,000 30.81 31.11 29.72 0 0 0
17/10/2023
31.37
 1,083,500 31.57 31.57 30.68 0 0 0
16/10/2023
31.37
 669,200 32.49 32.62 31.37 0 0 0
13/10/2023
32.49
 989,500 32.03 32.62 31.96 0 0 0
12/10/2023
32.23
 738,100 32.59 32.62 32.10 0 0 0
11/10/2023
32.62
 1,662,200 31.63 32.62 31.27 0 0 0
10/10/2023
31.24
 525,400 31.30 31.34 31.04 0 0 0
09/10/2023
31.24
 327,300 31.47 31.47 30.91 0 0 0
06/10/2023
31.37
 698,000 31.24 31.50 30.78 0 0 0
05/10/2023
31.24
 695,200 30.74 31.63 30.74 0 0 0
04/10/2023
31.14
 462,700 30.48 31.14 30.48 0 0 0
03/10/2023
31.04
 401,800 31.24 31.37 30.61 0 0 0
02/10/2023
31.50
 327,100 31.47 31.57 31.24 0 0 0
29/09/2023
31.47
 438,700 31.80 31.80 31.17 0 0 0
28/09/2023
31.70
 395,900 31.70 31.83 31.11 0 0 0
27/09/2023
32.06
 471,500 30.71 32.06 30.38 0 0 0
26/09/2023
31.30
 503,200 30.78 31.37 30.64 0 0 0
25/09/2023
31.70
 585,800 32.36 32.36 30.38 0 0 0
22/09/2023
31.90
 755,900 31.77 32.33 31.44 0 0 0
21/09/2023
32.23
 329,100 32.66 32.66 32.10 0 0 0
20/09/2023
32.36
 957,100 31.37 32.89 31.27 0 0 0
19/09/2023
31.50
 293,000 31.40 31.67 31.17 0 0 0
18/09/2023
31.57
 344,600 31.63 31.63 31.04 0 0 0
15/09/2023
31.67
 725,900 31.90 32.03 31.24 0 0 0
14/09/2023
31.96
 702,700 32.16 32.23 30.91 0 0 0
13/09/2023
32.03
 767,000 32.39 32.56 30.21 0 0 0
12/09/2023
32.36
 475,800 32.69 32.69 32.10 0 0 0
11/09/2023
32.56
 680,800 32.89 32.92 32.29 0 0 0
08/09/2023
32.53
 782,700 32.43 32.62 32.03 0 0 0
07/09/2023
32.49
 797,900 32.82 32.99 32.49 0 0 0
06/09/2023
32.82
 635,500 32.82 32.89 32.46 0 0 0
05/09/2023
32.82
 696,400 33.02 33.02 32.49 0 0 0
04/09/2023
33.42
 557,300 33.22 33.62 33.09 0 0 0
01/09/2023
35.60
 256,000 35.07 35.79 35.07 0 0 0
31/08/2023
32.76
 1,127,700 31.63 32.79 31.50 0 0 0
30/08/2023
31.47
 766,600 31.04 31.57 31.04 0 0 0
29/08/2023
31.24
 662,600 31.37 31.44 31.04 0 0 0
28/08/2023
31.34
 577,600 31.50 31.57 31.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |