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

23.55
0
(0%)
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
(2026-02-11) 		-2.75 -10.46% 25,339,900 57,600 1.1
23.50
26.70
23.55
2 tháng
(2026-01-12) 		-3.60 -13.26% 62,734,700 -118,600 -3.8
23.50
28
23.55
3 tháng
(2025-12-15) 		-2.50 -9.60% 87,369,200 86,300 1.6
23.50
28
23.55
6 tháng
(2025-09-15) 		-7.36 -23.81% 174,689,600 -1,482,800 -44.5
23.50
30.91
23.55
12 tháng
(2025-03-18) 		-12.75 -35.13% 431,863,100 -1,546,407 -48.7
23.50
36.30
23.55
24 tháng
(2024-03-25) 		-12.78 -35.17% 944,183,000 393,995 41.9
23.50
47.41
23.55
36 tháng
(2023-03-29) 		-11.40 -32.62% 1,106,842,800 -504,479 -3.2
23.50
47.41
23.55
60 tháng
(2021-04-08) 		-36.07 -60.50% 1,419,662,800 1,687,919 128.1
23.50
62.37
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
23.55
 1,678,600 23.55 23.60 23.20 9,900 13,400 -0.1
12/03/2026
23.55
 1,851,300 23.85 24.05 23.20 2,700 15,600 -0.3
11/03/2026
24
 2,481,700 23.50 24 23.10 114,600 7,200 2.5
10/03/2026
23.50
 1,787,400 23.75 24.20 23.15 15,000 0 0.4
09/03/2026
23.75
 829,000 23.90 24.05 23.75 15,000 0 0.4
06/03/2026
25.50
 1,116,100 25.85 25.90 25.40 700 26,300 -0.7
05/03/2026
26.05
 1,351,600 26.30 26.30 25.70 1,300 31,600 -0.8
04/03/2026
26.20
 1,780,200 26.10 26.25 25.20 0 0 0
03/03/2026
26.20
 1,583,700 25.90 26.35 25.65 36,500 68,200 -0.8
02/03/2026
26
 1,772,500 24.85 26.30 24.85 12,000 91,300 -2.2
27/02/2026
26.70
 1,504,900 26.55 26.80 26.30 14,700 40,700 -0.7
26/02/2026
26.50
 914,900 26.50 26.75 26.35 9,800 200 0.3
25/02/2026
26.45
 1,489,600 26.30 26.85 26.30 56,900 5,800 1.4
24/02/2026
26.30
 1,381,100 26.50 26.65 26.30 51,700 0 1.4
23/02/2026
26.60
 843,800 26.55 26.85 26.45 15,300 2,700 0.3
13/02/2026
26.30
 1,565,400 26.25 26.30 25.95 600 1,600 -0.0
12/02/2026
26.25
 1,062,200 26.40 26.45 26 3,000 900 0.1
11/02/2026
26.30
 2,024,500 26.05 26.40 26.05 2,700 2,800 -0.0
10/02/2026
26.30
 1,546,400 26.30 26.45 26 0 5,800 -0.2
09/02/2026
26.50
 1,510,300 26.55 26.65 26 5,800 47,500 -1.1
06/02/2026
26.50
 1,526,100 26.85 27.05 26.45 5,800 47,500 -1.1
05/02/2026
27.35
 1,724,900 27.50 27.65 26.90 7,200 32,000 -0.7
04/02/2026
27.65
 2,045,900 27.85 27.90 27.40 16,500 4,300 0.3
03/02/2026
27.85
 1,824,200 28 28.10 27.55 12,000 91,300 -2.2
02/02/2026
27.80
 2,538,800 26.70 27.80 26.35 105,000 34,700 1.9
30/01/2026
26.70
 1,598,400 26.65 26.70 26.30 6,300 6,300 0.0
29/01/2026
26.60
 1,196,500 26.50 26.85 26.30 52,100 18,700 0.9
28/01/2026
26.50
 1,059,500 26.60 26.80 26.40 2,700 8,200 -0.1
27/01/2026
26.80
 1,099,900 27.10 27.15 26.65 0 7,500 -0.2
26/01/2026
27.20
 1,631,400 27.25 27.25 26.70 0 6,600 -0.2
23/01/2026
27.20
 1,921,100 27.45 27.55 27.05 84,300 21,900 1.7
22/01/2026
27.45
 1,768,500 27.45 27.45 27 37,700 83,400 -1.3
21/01/2026
27.40
 1,157,900 27.70 27.70 27.15 0 95,700 -2.6
20/01/2026
27.75
 1,356,200 27.65 27.85 27.50 7,300 17,000 -0.3
19/01/2026
27.85
 1,406,000 27.95 28.10 27.55 18,200 24,900 -0.2
16/01/2026
27.90
 1,996,400 27.90 28 27.50 35,300 13,100 0.6
15/01/2026
27.90
 1,682,200 28.15 28.15 27.55 500 24,000 -0.7
14/01/2026
28
 2,922,200 27 28 26.75 171,500 38,500 3.6
13/01/2026
27.15
 2,362,100 27.15 27.20 26.80 0 36,000 -1.0
12/01/2026
27.15
 1,519,900 27.50 27.50 26.75 8,100 87,600 -2.1
09/01/2026
27.10
 2,328,300 26.45 27.40 26.15 40,400 12,300 0.7
08/01/2026
26.50
 2,305,600 26.45 26.50 26.10 6,900 6,700 0.0
07/01/2026
26.45
 1,968,500 26.10 26.45 25.75 32,800 4,700 0.7
06/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
06/01/2026
26.15
 1,558,800 26.10 26.15 25.65 52,100 19,600 0.8
05/01/2026
26.10
 1,194,500 26.10 26.15 25.76 26,500 17,200 0.2
31/12/2025
26.10
 975,600 26.25 26.25 25.85 0 3,000 -0.1
30/12/2025
26.20
 1,816,300 26.00 26.20 25.61 0 5,500 -0.1
29/12/2025
26.00
 1,164,600 26.00 26.10 25.66 3,200 6,400 -0.1
26/12/2025
26.00
 1,018,500 26.30 26.30 25.85 0 3,500 -0.1
25/12/2025
26.30
 906,900 26.30 26.30 26.00 0 11,200 -0.3
24/12/2025
26.30
 1,145,400 26.39 26.39 26.05 0 8,500 -0.2
23/12/2025
26.39
 899,900 26.49 26.54 26.15 900 0 0.0
22/12/2025
26.49
 873,800 26.25 26.49 26.15 0 200 -0.0
19/12/2025
26.25
 933,000 26.59 26.64 26.15 4,200 6,200 -0.1
18/12/2025
26.64
 1,583,500 26.69 26.69 26.05 50,300 0 1.3
17/12/2025
26.64
 1,508,500 26.44 26.64 26.10 86,900 0 2.3
16/12/2025
26.49
 1,552,100 26.20 26.49 25.61 11,200 0 0.3
15/12/2025
26.05
 900,700 26.10 26.15 25.66 0 5,500 -0.1
12/12/2025
26.10
 1,124,900 26.64 26.64 26.10 2,000 40,200 -1.0
11/12/2025
26.64
 1,108,900 26.49 26.84 26.49 100 13,100 -0.4
10/12/2025
26.69
 993,400 26.74 26.98 26.54 1,500 3,600 -0.1
09/12/2025
26.98
 1,417,400 27.13 27.13 26.54 0 108,900 -3.0
08/12/2025
27.13
 969,100 27.33 27.33 26.98 0 5,700 -0.2
05/12/2025
27.28
 1,031,400 27.47 27.47 27.13 0 7,500 -0.2
04/12/2025
27.42
 1,356,300 27.38 27.42 27.13 111,400 0 3.1
03/12/2025
27.28
 1,095,400 27.47 27.57 27.13 22,700 15,900 0.2
02/12/2025
27.47
 1,133,300 27.52 27.52 27.08 8,300 20,300 -0.3
01/12/2025
27.52
 509,000 27.42 27.67 27.33 1,800 9,000 -0.2
28/11/2025
27.67
 1,403,500 27.67 27.82 27.28 700 77,100 -2.2
27/11/2025
27.67
 952,500 27.67 27.82 27.42 39,000 20,800 0.5
26/11/2025
27.67
 1,085,200 27.62 27.67 27.18 47,500 13,800 0.9
25/11/2025
27.57
 1,517,200 27.52 27.92 27.47 58,800 36,400 0.6
24/11/2025
27.92
 827,600 27.92 28.01 27.57 6,600 2,400 0.1
21/11/2025
27.96
 1,184,000 28.06 28.06 27.52 1,000 17,300 -0.5
20/11/2025
28.11
 998,600 28.16 28.16 27.72 10,700 27,800 -0.5
19/11/2025
28.21
 1,064,800 28.50 28.65 28.06 2,100 74,000 -2.1
18/11/2025
28.45
 2,011,800 28.41 28.45 27.96 34,200 105,600 -2.1
17/11/2025
28.41
 1,390,100 28.45 28.80 28.16 500 105,700 -3.1
14/11/2025
28.36
 2,473,500 27.67 28.45 27.67 74,700 24,800 1.4
13/11/2025
27.72
 2,150,000 26.93 27.72 26.93 169,500 9,500 4.5
12/11/2025
27.08
 1,875,100 27.08 27.13 26.69 37,100 27,800 0.3
11/11/2025
27.08
 1,399,000 27.08 27.18 26.69 39,000 85,600 -1.3
10/11/2025
27.08
 915,000 27.38 27.38 26.84 0 112,600 -3.1
07/11/2025
27.38
 1,048,900 27.62 27.96 27.03 0 80,700 -2.3
06/11/2025
27.62
 1,388,300 27.38 27.82 27.33 74,000 13,800 1.7
05/11/2025
27.57
 1,338,100 27.47 27.62 27.28 218,600 14,600 5.7
04/11/2025
27.52
 1,186,500 27.82 27.82 26.98 16,500 46,600 -0.8
03/11/2025
27.47
 541,600 28.36 28.60 27.47 500 111,900 -3.2
31/10/2025
28.26
 1,259,200 27.87 28.50 27.82 33,300 27,700 0.2
30/10/2025
27.96
 1,845,200 27.96 28.31 27.62 13,900 176,200 -4.6
29/10/2025
28.11
 776,900 28.26 28.26 27.82 1,500 1,900 -0.0
28/10/2025
28.11
 1,787,300 28.11 28.11 27.47 24,600 202,000 -5.0
27/10/2025
28.11
 1,825,400 28.55 28.60 27.82 5,200 211,800 -5.9
24/10/2025
27.42
 1,456,100 27.33 27.42 26.93 0 11,100 -0.3
23/10/2025
27.42
 1,676,400 27.42 27.62 27.08 44,100 2,500 1.2
22/10/2025
27.47
 629,400 27.42 27.47 26.93 4,600 11,400 -0.2
21/10/2025
27.42
 1,712,800 27.42 27.47 26.44 144,000 0 3.9
20/10/2025
27.47
 775,900 28.26 28.26 27.18 1,400 7,300 -0.2
17/10/2025
28.26
 1,532,900 28.26 28.36 27.92 16,800 75,300 -1.7
16/10/2025
28.26
 264,700 28.45 28.45 28.21 0 8,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |