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

22.95
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
(2026-03-31) 		0 0% 20,914,400 -3,341 0
22.15
24.70
22.95
2 tháng
(2026-03-02) 		-3.05 -11.73% 54,483,100 -252,701 -3.3
22.15
26.20
22.95
3 tháng
(2026-01-30) 		-3.75 -14.04% 79,584,500 -263,501 -3.7
22.15
27.85
22.95
6 tháng
(2025-11-03) 		-4.52 -16.47% 164,789,200 -378,201 -7.5
22.15
28.45
22.95
12 tháng
(2025-05-05) 		-2.74 -10.66% 423,327,800 -1,638,880 -46.9
22.15
32.77
22.95
24 tháng
(2024-05-10) 		-12.66 -35.55% 954,570,500 149,094 38.1
22.15
47.41
22.95
36 tháng
(2023-05-16) 		-12.92 -36.02% 1,129,572,500 -817,114 -11.8
22.15
47.41
22.95
60 tháng
(2021-05-26) 		-31.15 -57.57% 1,454,290,500 1,521,318 130.4
22.15
56.89
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
40.12
 173,100 40.17 40.17 38.58 1,000 33,800 -2.5
04/02/2021
40.17
 153,200 41.23 41.23 40.17 2,100 2,600 -0.0
03/02/2021
41.23
 594,800 40.43 41.81 38.11 1,900 14,400 -1.0
02/02/2021
40.43
 1,134,600 40.33 41.23 37.53 29,200 332,600 -21.9
01/02/2021
40.33
 320,200 43.34 43.34 40.33 5,200 117,300 -8.6
29/01/2021
43.34
 478,500 41.81 43.34 38.90 11,000 58,500 -3.6
28/01/2021
41.81
 828,800 44.93 44.93 41.81 900 0 0.1
27/01/2021
44.93
 354,300 45.19 45.19 43.23 900 2,300 -0.1
26/01/2021
45.19
 254,100 44.40 45.19 42.71 300 3,200 -0.2
25/01/2021
44.40
 394,200 42.76 44.40 40.96 3,300 35,200 -2.6
22/01/2021
42.76
 456,900 40.70 43.13 40.70 6,100 0 0.5
21/01/2021
40.70
 348,700 38.05 40.70 37.79 2,900 6,500 -0.3
20/01/2021
38.05
 378,300 36.84 38.05 35.78 2,000 95,100 -6.4
19/01/2021
36.84
 335,600 35.89 36.84 34.09 2,000 3,500 -0.1
18/01/2021
35.89
 344,700 34.41 36.47 33.93 100,400 107,300 -0.4
15/01/2021
34.41
 489,900 32.19 34.41 31.87 15,300 1,000 0.9
14/01/2021
32.19
 351,500 32.08 32.24 31.34 27,100 100 1.6
13/01/2021
32.08
 488,100 31.71 32.08 30.92 0 20,400 -1.2
12/01/2021
31.71
 268,000 31.18 31.71 29.97 1,200 12,200 -0.6
11/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2021
31.18
 353,500 30.39 31.18 29.44 100 7,400 -0.4
08/01/2021
30.39
 1,111,200 28.82 30.39 28.19 2,700 7,600 -0.3
07/01/2021
28.82
 868,300 28.56 28.82 27.72 13,000 106,100 -5.0
06/01/2021
28.56
 595,400 28.24 28.56 27.77 32,800 88,500 -3.0
05/01/2021
28.24
 657,500 27.40 28.29 26.88 110,900 89,000 1.1
04/01/2021
27.40
 570,200 27.25 27.88 27.09 8,000 103,300 -5.0
31/12/2020
27.25
 463,700 28.24 28.24 27.25 30,230 10,390 1.1
30/12/2020
28.24
 556,420 28.19 28.29 27.51 119,280 0 5.7
29/12/2020
28.19
 486,630 28.03 28.19 27.04 1,410 4,660 -0.2
28/12/2020
28.03
 582,130 27.30 28.03 26.41 0 4,070 -0.2
25/12/2020
27.30
 584,160 25.94 27.51 25.78 10,540 10,600 -0.0
24/12/2020
25.94
 1,080,360 26.20 26.72 24.52 1,000 32,830 -1.6
23/12/2020
26.20
 514,040 26.62 26.83 26.20 780 78,240 -3.9
22/12/2020
26.62
 430,520 27.25 27.25 26.51 6,700 78,930 -3.7
21/12/2020
27.25
 1,359,400 25.52 27.25 25.41 2,020 203,050 -10.2
18/12/2020
25.52
 1,760,530 27.25 27.25 25.52 3,600 13,000 -0.5
17/12/2020
27.25
 974,670 25.57 27.25 25.15 18,810 164,830 -7.2
16/12/2020
25.57
 991,840 25.41 26.09 25.15 380 141,690 -6.9
15/12/2020
25.41
 960,510 24.71 25.41 24.36 440 136,350 -6.5
14/12/2020
24.71
 981,470 23.11 24.71 22.79 18,580 12,750 0.2
11/12/2020
23.11
 837,970 22.77 23.11 22.22 1,070 18,630 -0.8
10/12/2020
22.77
 1,177,380 22.11 22.79 21.22 187,140 56,930 5.5
09/12/2020
22.11
 706,960 20.67 22.11 20.49 9,800 6,000 0.3
08/12/2020
20.67
 1,277,750 19.41 20.67 19.28 24,710 95,010 -2.6
07/12/2020
19.41
 718,220 19.18 19.44 18.86 49,300 215,400 -6.1
04/12/2020
19.18
 799,550 19.57 19.57 19.18 0 152,550 -5.6
03/12/2020
19.57
 682,570 19.33 19.65 19.13 38,300 209,980 -6.4
02/12/2020
19.33
 910,620 19.33 19.70 19.02 166,040 126,300 1.4
01/12/2020
19.33
 1,083,910 18.60 19.39 18.26 96,270 388,590 -10.7
30/11/2020
18.60
 577,700 18.78 18.94 18.44 12,700 10 0.5
27/11/2020
18.78
 1,772,180 18.76 18.78 17.84 7,510 389,997 -13.3
26/11/2020
18.76
 655,600 18.60 18.86 18.23 5,060 0 0.2
25/11/2020
18.60
 594,860 18.37 18.60 18.18 2,510 2,590 -0.0
24/11/2020
18.37
 1,353,820 18.08 18.50 17.82 470 2,500 -0.1
23/11/2020
18.08
 1,033,220 17.19 18.08 16.87 50 200 -0.0
20/11/2020
17.19
 1,374,900 16.11 17.19 15.93 20 5,100 -0.2
19/11/2020
16.11
 708,050 16.14 16.14 15.77 26,430 4,150 0.7
18/11/2020
16.14
 830,980 15.93 16.14 15.64 40 60 -0.0
17/11/2020
15.93
 1,645,570 14.93 15.93 14.62 1,000 1,370 -0.0
16/11/2020
14.93
 853,490 15.04 15.04 14.65 550 100 0.0
13/11/2020
15.04
 989,450 14.88 15.04 14.70 30 210 -0.0
12/11/2020
14.88
 883,130 14.88 15.12 14.62 80 23,850 -0.7
11/11/2020
14.88
 1,116,840 14.46 14.93 14.25 850 2,640 -0.0
10/11/2020
14.46
 454,240 14.67 14.88 14.30 0 260 -0.0
09/11/2020
14.67
 1,375,770 13.83 14.78 13.83 200 10,100 -0.3
06/11/2020
13.83
 1,939,750 12.94 13.83 12.94 20,730 4,200 0.4
05/11/2020
12.94
 306,540 13.10 13.15 12.92 0 0 0
04/11/2020
13.10
 482,700 13.02 13.15 12.84 0 200 -0.0
03/11/2020
13.02
 828,260 12.73 13.05 12.60 120 3,110 -0.1
02/11/2020
12.73
 452,820 12.47 12.81 12.42 0 90 -0.0
30/10/2020
12.47
 300,640 12.10 12.47 12.05 90 0 0.0
29/10/2020
12.10
 390,890 12.10 12.16 11.92 1,000 2,380 -0.0
28/10/2020
12.10
 761,340 12.58 12.58 11.92 0 950 -0.0
27/10/2020
12.58
 904,020 12.92 12.92 12.34 350 50 0.0
26/10/2020
12.92
 1,027,880 13.07 13.10 12.58 550 0 0.0
23/10/2020
13.07
 897,490 13.18 13.44 12.99 600 0 0.0
22/10/2020
13.18
 505,360 13.26 13.26 12.37 0 0 0
21/10/2020
13.26
 1,110,470 13.13 13.31 12.99 1,700 700 0.0
20/10/2020
13.13
 2,290,330 12.50 13.18 12.42 0 770 -0.0
19/10/2020
12.50
 522,990 12.47 12.50 12.37 0 0 0
16/10/2020
12.47
 892,540 12.34 12.47 12.21 0 0 0
15/10/2020
12.34
 476,650 12.52 12.52 12.23 0 0 0
14/10/2020
12.52
 1,546,380 12.29 12.52 12.26 0 0 0
13/10/2020
12.29
 1,041,230 12.18 12.31 12.05 0 0 0
12/10/2020
12.18
 640,290 12.52 12.68 12.18 0 80 -0.0
09/10/2020
12.52
 657,480 12.44 12.52 12.21 0 0 0
08/10/2020
12.44
 1,033,410 12.34 12.44 12.13 600 110 0.0
07/10/2020
12.34
 919,900 12.42 12.52 12.29 960 10 0.0
06/10/2020
12.42
 874,160 12.63 12.73 12.34 880 30 0.0
05/10/2020
12.63
 1,476,560 12.37 12.84 12.31 0 190 -0.0
02/10/2020
12.37
 1,597,300 12.44 12.44 11.66 0 10 -0.0
01/10/2020
12.44
 2,153,200 12.18 12.47 12.18 1,300 1,250 0.0
30/09/2020
12.18
 1,859,590 11.71 12.18 11.58 450 1,000 -0.0
29/09/2020
11.71
 1,723,510 11.71 11.74 11.55 0 3,710 -0.1
28/09/2020
11.71
 697,700 11.66 11.76 11.63 0 5,840 -0.1
25/09/2020
11.66
 1,063,430 11.82 11.87 11.53 80 0 0.0
24/09/2020
11.82
 783,940 11.68 11.92 11.71 0 0 0
23/09/2020
11.68
 1,564,120 11.87 11.92 11.66 700 2,000 -0.0
22/09/2020
11.87
 2,026,250 11.97 11.97 11.68 2,010 7,170 -0.1
21/09/2020
11.97
 1,342,400 12.13 12.26 11.95 0 0 0
18/09/2020
12.13
 611,600 12.26 12.29 12.13 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |