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)
05/05/2020
7.29
 224,960 7.49 7.49 7.26 0 1,280 -0.0
04/05/2020
7.49
 352,350 7.64 7.64 7.44 2,280 10 0.0
29/04/2020
7.64
 471,010 7.51 7.74 7.51 9,710 30 0.1
28/04/2020
7.51
 673,670 7.14 7.51 7.24 13,570 0 0.2
27/04/2020
7.14
 238,850 7.26 7.34 7.14 0 4,570 -0.1
24/04/2020
7.26
 172,240 7.31 7.34 7.14 0 0 0
23/04/2020
7.31
 327,540 7.34 7.61 7.24 210 33,670 -0.5
22/04/2020
7.34
 460,860 6.99 7.39 6.79 65,560 0 0.9
21/04/2020
6.99
 731,380 7.49 7.49 6.96 3,390 9,080 -0.1
20/04/2020
7.49
 998,960 7.61 7.76 7.39 11,040 0 0.2
17/04/2020
7.61
 1,125,080 7.64 7.84 7.59 6,920 0 0.1
16/04/2020
7.64
 498,680 7.91 7.96 7.61 14,940 0 0.2
15/04/2020
7.91
 1,162,510 7.76 8.28 7.74 500 27,460 -0.4
14/04/2020
7.76
 1,205,630 7.26 7.76 7.54 17,940 3,000 0.2
13/04/2020
7.26
 512,300 7.49 7.49 7.24 6,570 0 0.1
10/04/2020
7.49
 522,910 7.64 7.74 7.29 6,670 2,380 0.1
09/04/2020
7.64
 883,780 7.19 7.69 7.29 8,760 0 0.1
08/04/2020
7.19
 677,780 6.89 7.21 6.61 34,130 3,730 0.4
07/04/2020
6.89
 880,940 6.71 7.14 6.74 0 18,170 -0.3
06/04/2020
6.71
 492,640 6.29 6.71 6.59 3,750 2,000 0.0
03/04/2020
6.29
 327,070 5.89 6.29 5.99 2,380 0 0.0
01/04/2020
5.89
 336,430 5.69 5.94 5.69 40 70,000 -0.8
31/03/2020
5.69
 256,760 5.76 5.99 5.54 0 58,920 -0.7
30/03/2020
5.76
 457,120 6.14 6.14 5.71 2,060 70,000 -0.8
27/03/2020
6.14
 252,780 6.24 6.34 6.09 14,270 20,000 -0.1
26/03/2020
6.24
 567,340 6.44 6.49 6.21 44,270 470 0.6
25/03/2020
6.44
 609,310 6.06 6.49 6.16 61,210 0 0.8
24/03/2020
6.06
 523,090 5.89 6.16 5.61 34,170 1,990 0.4
23/03/2020
5.89
 1,350,590 6.31 6.31 5.89 0 1,000 -0.0
20/03/2020
6.31
 1,878,250 6.74 6.79 6.29 200 390 -0.0
19/03/2020
6.74
 433,150 6.89 6.89 6.69 100 17,320 -0.2
18/03/2020
6.89
 614,830 6.99 7.09 6.89 100 17,320 -0.2
17/03/2020
6.99
 599,000 6.74 7.04 6.49 1,920 0 0.0
16/03/2020
6.74
 684,010 6.91 7.14 6.69 7,450 0 0.1
13/03/2020
6.91
 620,040 7.21 7.21 6.71 7,370 530 0.1
12/03/2020
7.21
 976,830 7.74 7.74 7.21 19,020 0 0.3
11/03/2020
7.74
 692,040 8.26 8.43 7.69 700 0 0.0
10/03/2020
8.26
 554,030 8.36 8.48 7.94 620 0 0.0
09/03/2020
8.36
 762,630 8.98 8.98 8.36 0 0 0
06/03/2020
8.98
 176,840 9.03 9.03 8.88 0 0 0
05/03/2020
9.03
 303,950 9.03 9.18 9.01 0 1,200 -0.0
04/03/2020
9.03
 326,740 8.83 9.08 8.68 0 0 0
03/03/2020
8.83
 331,690 8.78 9.13 8.83 0 500 -0.0
02/03/2020
8.78
 200,560 8.88 8.93 8.68 1,210 0 0.0
28/02/2020
8.88
 575,010 9.31 9.31 8.73 0 11,060 -0.2
27/02/2020
9.31
 231,470 9.11 9.43 9.08 0 2,340 -0.0
26/02/2020: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2020
9.11
 324,950 9.41 9.46 9.11 0 7,750 -0.1
25/02/2020
9.41
 554,870 9.19 9.41 8.95 0 0 0
24/02/2020
9.19
 1,168,410 9.87 9.87 9.19 3,000 26,740 -0.5
21/02/2020
9.87
 484,700 9.99 10.09 9.85 2,670 4,370 -0.0
20/02/2020
9.99
 431,100 9.82 10.06 9.85 3,910 2,090 0.0
19/02/2020
9.82
 234,090 9.99 9.99 9.77 7,680 0 0.2
18/02/2020
9.99
 603,320 9.82 10.16 9.68 300 3,300 -0.1
17/02/2020
9.82
 853,290 10.14 10.14 9.77 10,060 6,730 0.1
14/02/2020
10.14
 449,890 10.36 10.36 10.09 4,000 0 0.1
13/02/2020
10.36
 1,072,140 10.21 10.65 10.19 11,840 43,760 -0.7
12/02/2020
10.21
 1,308,060 9.55 10.21 9.72 26,080 8,030 0.4
11/02/2020
9.55
 497,170 9.36 9.58 9.36 0 130 -0.0
10/02/2020
9.36
 228,950 9.53 9.53 9.19 6,810 0 0.1
07/02/2020
9.53
 557,060 9.60 9.68 9.46 360 3,750 -0.1
06/02/2020
9.60
 705,970 9.14 9.63 9.24 33,520 0 0.7
05/02/2020
9.14
 491,210 9.07 9.33 9.09 0 0 0
04/02/2020
9.07
 912,900 9.72 9.72 9.04 1,000 27,460 -0.5
03/02/2020
9.72
 817,540 10.04 10.04 9.36 39,760 8,890 0.6
31/01/2020
10.04
 652,680 10.79 10.89 10.04 5,000 170 0.1
30/01/2020
10.79
 862,500 10.74 11.23 10.45 3,020 4,760 -0.0
22/01/2020
10.74
 1,011,480 10.06 10.74 10.36 33,330 3,740 0.7
21/01/2020
10.06
 563,770 10.02 10.16 9.87 0 50,000 -1.0
20/01/2020
10.02
 210,350 10.16 10.26 10.02 0 33,580 -0.7
17/01/2020
10.16
 260,590 10.28 10.38 10.11 30 39,260 -0.8
16/01/2020
10.28
 817,310 10.16 10.53 10.04 0 123,570 -2.6
15/01/2020
10.16
 283,050 10.36 10.36 10.11 0 43,840 -0.9
14/01/2020
10.36
 128,950 10.40 10.43 10.23 300 1,220 -0.0
13/01/2020
10.40
 283,810 10.31 10.53 10.26 0 0 0
10/01/2020
10.31
 580,680 10.19 10.55 10.06 0 0 0
09/01/2020
10.19
 512,240 10.04 10.40 10.11 16,570 740 0.3
08/01/2020
10.04
 393,900 10.19 10.19 9.92 570 0 0.0
07/01/2020
10.19
 936,940 9.53 10.19 9.55 0 0 0
06/01/2020
9.53
 252,190 9.48 9.63 9.41 0 11,660 -0.2
03/01/2020
9.48
 393,500 9.33 9.63 9.33 200 4,920 -0.1
02/01/2020
9.33
 150,540 9.33 9.38 9.21 670 0 0.0
31/12/2019
9.33
 176,310 9.24 9.33 9.14 0 0 0
30/12/2019
9.24
 137,000 9.21 9.31 9.21 0 0 0
27/12/2019
9.21
 323,670 9.24 9.29 9.04 0 1,430 -0.0
26/12/2019
9.24
 300,040 9.33 9.38 9.24 0 0 0
25/12/2019
9.33
 134,480 9.33 9.46 9.31 0 0 0
24/12/2019
9.33
 165,450 9.38 9.41 9.24 0 0 0
23/12/2019
9.38
 139,670 9.50 9.63 9.38 0 0 0
20/12/2019
9.50
 144,080 9.43 9.53 9.43 0 0 0
19/12/2019
9.43
 109,480 9.41 9.55 9.41 0 0 0
18/12/2019
9.41
 195,560 9.55 9.58 9.29 0 0 0
17/12/2019
9.55
 195,280 9.68 9.68 9.55 0 0 0
16/12/2019
9.68
 179,400 9.70 9.70 9.53 0 0 0
13/12/2019
9.70
 475,430 9.65 9.82 9.65 1,000 0 0.0
12/12/2019
9.65
 376,230 9.29 9.65 9.43 0 0 0
11/12/2019
9.29
 197,610 9.24 9.33 9.24 0 0 0
10/12/2019
9.24
 202,950 9.33 9.41 9.19 0 0 0
09/12/2019
9.33
 343,200 9.46 9.48 9.29 0 0 0
06/12/2019
9.46
 130,400 9.58 9.60 9.46 0 0 0
05/12/2019
9.58
 250,580 9.48 9.58 9.43 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |