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

27.80
-0.15
(-0.54%)
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
(2025-11-05) 		-0.15 -0.53% 29,117,200 62,700 1.4
27.60
29
27.80
2 tháng
(2025-10-06) 		-1.65 -5.57% 57,623,600 -971,700 -28.6
27.60
29.60
27.80
3 tháng
(2025-09-08) 		-1.95 -6.52% 89,411,600 -1,408,400 -41.8
27.60
31.50
27.80
6 tháng
(2025-06-09) 		-1.50 -5.09% 234,650,400 -1,690,163 -52.1
27.60
33.40
27.80
12 tháng
(2024-12-10) 		-15.25 -35.30% 459,497,400 -1,147,575 -31.2
25.27
43.42
27.80
24 tháng
(2023-12-18) 		-5.89 -17.41% 902,263,600 659,853 52.8
25.27
48.32
27.80
36 tháng
(2022-12-21) 		-10.52 -27.34% 1,044,110,400 -390,415 1.9
25.27
48.32
27.80
60 tháng
(2020-12-31) 		0.18 0.65% 1,348,022,900 688,459 52.8
25.27
64.64
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
42.02
 217,300 41.91 42.02 39.86 1,500 29,100 -2.1
17/02/2021
41.91
 65,400 41.80 42.93 40.40 4,800 0 0.4
09/02/2021
41.80
 381,600 40.13 41.80 38.03 9,300 8,000 0.1
08/02/2021
40.13
 231,700 40.88 41.42 38.03 4,900 45,700 -2.9
05/02/2021
40.88
 173,100 40.94 40.94 39.32 1,000 33,800 -2.5
04/02/2021
40.94
 153,200 42.02 42.02 40.94 2,100 2,600 -0.0
03/02/2021
42.02
 594,800 41.21 42.61 38.84 1,900 14,400 -1.0
02/02/2021
41.21
 1,134,600 41.10 42.02 38.24 29,200 332,600 -21.9
01/02/2021
41.10
 320,200 44.17 44.17 41.10 5,200 117,300 -8.6
29/01/2021
44.17
 478,500 42.61 44.17 39.65 11,000 58,500 -3.6
28/01/2021
42.61
 828,800 45.79 45.79 42.61 900 0 0.1
27/01/2021
45.79
 354,300 46.06 46.06 44.06 900 2,300 -0.1
26/01/2021
46.06
 254,100 45.25 46.06 43.52 300 3,200 -0.2
25/01/2021
45.25
 394,200 43.58 45.25 41.75 3,300 35,200 -2.6
22/01/2021
43.58
 456,900 41.48 43.95 41.48 6,100 0 0.5
21/01/2021
41.48
 348,700 38.78 41.48 38.51 2,900 6,500 -0.3
20/01/2021
38.78
 378,300 37.54 38.78 36.47 2,000 95,100 -6.4
19/01/2021
37.54
 335,600 36.57 37.54 34.74 2,000 3,500 -0.1
18/01/2021
36.57
 344,700 35.07 37.17 34.58 100,400 107,300 -0.4
15/01/2021
35.07
 489,900 32.80 35.07 32.48 15,300 1,000 0.9
14/01/2021
32.80
 351,500 32.70 32.86 31.94 27,100 100 1.6
13/01/2021
32.70
 488,100 32.32 32.70 31.51 0 20,400 -1.2
12/01/2021
32.32
 268,000 31.78 32.32 30.54 1,200 12,200 -0.6
11/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2021
31.78
 353,500 30.97 31.78 30.00 100 7,400 -0.4
08/01/2021
30.97
 1,111,200 29.37 30.97 28.73 2,700 7,600 -0.3
07/01/2021
29.37
 868,300 29.10 29.37 28.25 13,000 106,100 -5.0
06/01/2021
29.10
 595,400 28.78 29.10 28.30 32,800 88,500 -3.0
05/01/2021
28.78
 657,500 27.93 28.84 27.40 110,900 89,000 1.1
04/01/2021
27.93
 570,200 27.77 28.41 27.61 8,000 103,300 -5.0
31/12/2020
27.77
 463,700 28.78 28.78 27.77 30,230 10,390 1.1
30/12/2020
28.78
 556,420 28.73 28.84 28.04 119,280 0 5.7
29/12/2020
28.73
 486,630 28.57 28.73 27.56 1,410 4,660 -0.2
28/12/2020
28.57
 582,130 27.82 28.57 26.91 0 4,070 -0.2
25/12/2020
27.82
 584,160 26.43 28.04 26.27 10,540 10,600 -0.0
24/12/2020
26.43
 1,080,360 26.70 27.23 24.99 1,000 32,830 -1.6
23/12/2020
26.70
 514,040 27.13 27.34 26.70 780 78,240 -3.9
22/12/2020
27.13
 430,520 27.77 27.77 27.02 6,700 78,930 -3.7
21/12/2020
27.77
 1,359,400 26.01 27.77 25.90 2,020 203,050 -10.2
18/12/2020
26.01
 1,760,530 27.77 27.77 26.01 3,600 13,000 -0.5
17/12/2020
27.77
 974,670 26.06 27.77 25.63 18,810 164,830 -7.2
16/12/2020
26.06
 991,840 25.90 26.59 25.63 380 141,690 -6.9
15/12/2020
25.90
 960,510 25.18 25.90 24.83 440 136,350 -6.5
14/12/2020
25.18
 981,470 23.55 25.18 23.23 18,580 12,750 0.2
11/12/2020
23.55
 837,970 23.20 23.55 22.64 1,070 18,630 -0.8
10/12/2020
23.20
 1,177,380 22.54 23.23 21.63 187,140 56,930 5.5
09/12/2020
22.54
 706,960 21.07 22.54 20.88 9,800 6,000 0.3
08/12/2020
21.07
 1,277,750 19.79 21.07 19.65 24,710 95,010 -2.6
07/12/2020
19.79
 718,220 19.55 19.81 19.22 49,300 215,400 -6.1
04/12/2020
19.55
 799,550 19.95 19.95 19.55 0 152,550 -5.6
03/12/2020
19.95
 682,570 19.71 20.03 19.49 38,300 209,980 -6.4
02/12/2020
19.71
 910,620 19.71 20.08 19.38 166,040 126,300 1.4
01/12/2020
19.71
 1,083,910 18.96 19.76 18.61 96,270 388,590 -10.7
30/11/2020
18.96
 577,700 19.14 19.30 18.80 12,700 10 0.5
27/11/2020
19.14
 1,772,180 19.12 19.14 18.18 7,510 389,997 -13.3
26/11/2020
19.12
 655,600 18.96 19.22 18.58 5,060 0 0.2
25/11/2020
18.96
 594,860 18.72 18.96 18.53 2,510 2,590 -0.0
24/11/2020
18.72
 1,353,820 18.42 18.85 18.16 470 2,500 -0.1
23/11/2020
18.42
 1,033,220 17.52 18.42 17.20 50 200 -0.0
20/11/2020
17.52
 1,374,900 16.42 17.52 16.23 20 5,100 -0.2
19/11/2020
16.42
 708,050 16.45 16.45 16.07 26,430 4,150 0.7
18/11/2020
16.45
 830,980 16.23 16.45 15.94 40 60 -0.0
17/11/2020
16.23
 1,645,570 15.22 16.23 14.90 1,000 1,370 -0.0
16/11/2020
15.22
 853,490 15.33 15.33 14.93 550 100 0.0
13/11/2020
15.33
 989,450 15.17 15.33 14.98 30 210 -0.0
12/11/2020
15.17
 883,130 15.17 15.41 14.90 80 23,850 -0.7
11/11/2020
15.17
 1,116,840 14.74 15.22 14.53 850 2,640 -0.0
10/11/2020
14.74
 454,240 14.95 15.17 14.58 0 260 -0.0
09/11/2020
14.95
 1,375,770 14.10 15.06 14.10 200 10,100 -0.3
06/11/2020
14.10
 1,939,750 13.19 14.10 13.19 20,730 4,200 0.4
05/11/2020
13.19
 306,540 13.35 13.40 13.16 0 0 0
04/11/2020
13.35
 482,700 13.27 13.40 13.08 0 200 -0.0
03/11/2020
13.27
 828,260 12.98 13.30 12.84 120 3,110 -0.1
02/11/2020
12.98
 452,820 12.71 13.06 12.66 0 90 -0.0
30/10/2020
12.71
 300,640 12.34 12.71 12.28 90 0 0.0
29/10/2020
12.34
 390,890 12.34 12.39 12.15 1,000 2,380 -0.0
28/10/2020
12.34
 761,340 12.82 12.82 12.15 0 950 -0.0
27/10/2020
12.82
 904,020 13.16 13.16 12.58 350 50 0.0
26/10/2020
13.16
 1,027,880 13.32 13.35 12.82 550 0 0.0
23/10/2020
13.32
 897,490 13.43 13.70 13.24 600 0 0.0
22/10/2020
13.43
 505,360 13.51 13.51 12.60 0 0 0
21/10/2020
13.51
 1,110,470 13.38 13.56 13.24 1,700 700 0.0
20/10/2020
13.38
 2,290,330 12.74 13.43 12.66 0 770 -0.0
19/10/2020
12.74
 522,990 12.71 12.74 12.60 0 0 0
16/10/2020
12.71
 892,540 12.58 12.71 12.44 0 0 0
15/10/2020
12.58
 476,650 12.76 12.76 12.47 0 0 0
14/10/2020
12.76
 1,546,380 12.52 12.76 12.50 0 0 0
13/10/2020
12.52
 1,041,230 12.42 12.55 12.28 0 0 0
12/10/2020
12.42
 640,290 12.76 12.92 12.42 0 80 -0.0
09/10/2020
12.76
 657,480 12.68 12.76 12.44 0 0 0
08/10/2020
12.68
 1,033,410 12.58 12.68 12.36 600 110 0.0
07/10/2020
12.58
 919,900 12.66 12.76 12.52 960 10 0.0
06/10/2020
12.66
 874,160 12.87 12.98 12.58 880 30 0.0
05/10/2020
12.87
 1,476,560 12.60 13.08 12.55 0 190 -0.0
02/10/2020
12.60
 1,597,300 12.68 12.68 11.88 0 10 -0.0
01/10/2020
12.68
 2,153,200 12.42 12.71 12.42 1,300 1,250 0.0
30/09/2020
12.42
 1,859,590 11.94 12.42 11.80 450 1,000 -0.0
29/09/2020
11.94
 1,723,510 11.94 11.96 11.78 0 3,710 -0.1
28/09/2020
11.94
 697,700 11.88 11.99 11.86 0 5,840 -0.1
25/09/2020
11.88
 1,063,430 12.04 12.10 11.75 80 0 0.0
24/09/2020
12.04
 783,940 11.91 12.15 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |