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

23.60
0.05
(0.21%)
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)
31/07/2020
10.06
 888,690 10.06 10.37 9.90 0 0 0
30/07/2020
10.06
 381,700 10.11 10.24 10.06 1,340 2,740 0.0
29/07/2020
10.11
 760,800 10.53 10.53 9.80 1,340 0 0.0
28/07/2020
10.53
 687,090 9.90 10.53 9.80 5,250 7,000 -0.0
27/07/2020
9.90
 1,488,950 10.37 10.37 9.67 6,600 0 0.1
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
24/07/2020
10.37
 1,358,360 10.45 10.77 9.80 3,000 260 0.1
23/07/2020
10.46
 711,730 10.58 10.63 10.28 0 0 0
22/07/2020
10.58
 1,280,040 10.43 10.75 10.43 11,100 35,690 -0.5
21/07/2020
10.43
 591,190 10.38 10.53 10.26 1,200 0 0.0
20/07/2020
10.38
 862,870 10.63 10.77 10.36 260 7,000 -0.1
17/07/2020
10.63
 1,761,420 10.38 10.82 10.38 393,760 8,000 8.4
16/07/2020
10.38
 656,320 10.41 10.46 10.28 190 3,330 -0.1
15/07/2020
10.41
 928,740 10.26 10.60 10.33 5,300 1,240 0.1
14/07/2020
10.26
 677,310 10.04 10.26 9.94 0 20 -0.0
13/07/2020
10.04
 653,790 10.21 10.28 10.01 1,800 19,100 -0.4
10/07/2020
10.21
 993,490 10.41 10.43 10.21 13,200 18,520 -0.1
09/07/2020
10.41
 1,056,430 10.33 10.43 10.19 9,450 0 0.2
08/07/2020
10.33
 1,799,300 9.99 10.33 9.92 39,400 0 0.8
07/07/2020
9.99
 1,163,350 9.62 10.09 9.62 16,220 4,200 0.2
06/07/2020
9.62
 161,840 9.55 9.65 9.50 970 0 0.0
03/07/2020
9.55
 770,500 9.55 9.84 9.55 0 153,680 -3.0
02/07/2020
9.55
 258,940 9.57 9.62 9.40 0 64,250 -1.3
01/07/2020
9.57
 485,630 9.45 9.60 9.16 300 76,070 -1.5
30/06/2020
9.45
 999,610 9.35 9.45 8.72 0 144,460 -2.7
29/06/2020
9.35
 598,530 9.60 9.60 9.16 1,530 0 0.0
26/06/2020
9.60
 257,460 9.84 9.94 9.55 0 300 -0.0
25/06/2020
9.84
 477,210 9.89 9.89 9.50 0 0 0
24/06/2020
9.89
 859,090 9.92 9.99 9.65 0 1,520 -0.0
23/06/2020
9.92
 546,300 10.06 10.06 9.84 190 0 0.0
22/06/2020
10.06
 971,570 9.99 10.23 9.97 0 10 -0.0
19/06/2020
9.99
 711,230 9.79 9.99 9.75 1,120 0 0.0
18/06/2020
9.79
 675,140 9.79 9.94 9.62 0 190 -0.0
17/06/2020
9.79
 1,169,310 9.57 9.79 9.26 0 0 0
16/06/2020
9.57
 492,010 9.45 9.79 9.45 27,800 1,120 0.5
15/06/2020
9.45
 1,135,470 9.84 10.04 9.30 3,300 0 0.1
12/06/2020
9.84
 1,035,670 9.70 9.89 9.45 23,220 0 0.4
11/06/2020
9.70
 2,919,880 9.89 10.43 9.70 54,180 27,800 0.5
10/06/2020
9.89
 1,381,490 9.77 10.09 9.55 0 3,300 -0.1
09/06/2020
9.77
 839,200 9.94 10.14 9.77 11,300 23,220 -0.2
08/06/2020
9.94
 1,135,450 9.72 10.14 9.72 0 54,180 -1.1
05/06/2020
9.72
 1,069,960 9.45 9.99 9.30 15,520 0 0.3
04/06/2020
9.45
 808,420 9.26 9.50 9.26 0 11,300 -0.2
03/06/2020
9.26
 582,400 9.16 9.26 9.13 10,070 0 0.2
02/06/2020
9.16
 2,403,390 8.81 9.35 8.77 278,510 15,520 4.9
01/06/2020
8.81
 692,240 8.62 8.81 8.57 48,550 0 0.9
29/05/2020
8.62
 723,550 8.64 8.67 8.42 5,080 10,070 -0.1
28/05/2020
8.64
 1,038,360 8.64 8.67 8.23 9,130 13,470 -0.1
27/05/2020
8.64
 1,151,300 8.81 8.91 8.57 0 44,820 -0.8
26/05/2020
8.81
 1,550,540 8.52 8.81 8.47 500 16,850 -0.3
25/05/2020
8.52
 1,698,600 7.98 8.52 7.91 23,230 100 0.4
22/05/2020
7.98
 598,990 8.01 8.13 7.93 40 19,080 -0.3
21/05/2020
8.01
 860,080 8.08 8.18 7.98 7,110 1,500 0.1
20/05/2020
8.08
 1,018,870 7.86 8.08 7.88 6,420 0 0.1
19/05/2020
7.86
 697,060 7.88 8.13 7.86 0 13,820 -0.2
18/05/2020
7.88
 649,020 7.88 8.08 7.64 4,970 0 0.1
15/05/2020
7.88
 762,900 8.15 8.15 7.86 0 7,820 -0.1
14/05/2020
8.15
 946,380 8.23 8.32 7.98 0 11,540 -0.2
13/05/2020
8.23
 1,767,370 8.20 8.57 8.18 1,100 42,150 -0.7
12/05/2020
8.20
 1,448,730 7.69 8.20 7.86 0 0 0
11/05/2020
7.69
 686,260 7.52 7.74 7.47 0 1,260 -0.0
08/05/2020
7.52
 721,520 7.52 7.69 7.44 0 11,660 -0.2
07/05/2020
7.52
 417,130 7.37 7.54 7.37 8,380 0 0.1
06/05/2020
7.37
 273,540 7.15 7.42 7.15 2,600 0 0.0
05/05/2020
7.15
 224,960 7.35 7.35 7.13 0 1,280 -0.0
04/05/2020
7.35
 352,350 7.49 7.49 7.30 2,280 10 0.0
29/04/2020
7.49
 471,010 7.37 7.59 7.37 9,710 30 0.1
28/04/2020
7.37
 673,670 7.00 7.37 7.10 13,570 0 0.2
27/04/2020
7.00
 238,850 7.13 7.20 7.00 0 4,570 -0.1
24/04/2020
7.13
 172,240 7.17 7.20 7.00 0 0 0
23/04/2020
7.17
 327,540 7.20 7.47 7.10 210 33,670 -0.5
22/04/2020
7.20
 460,860 6.86 7.25 6.66 65,560 0 0.9
21/04/2020
6.86
 731,380 7.35 7.35 6.83 3,390 9,080 -0.1
20/04/2020
7.35
 998,960 7.47 7.61 7.25 11,040 0 0.2
17/04/2020
7.47
 1,125,080 7.49 7.69 7.44 6,920 0 0.1
16/04/2020
7.49
 498,680 7.76 7.81 7.47 14,940 0 0.2
15/04/2020
7.76
 1,162,510 7.61 8.13 7.59 500 27,460 -0.4
14/04/2020
7.61
 1,205,630 7.13 7.61 7.39 17,940 3,000 0.2
13/04/2020
7.13
 512,300 7.35 7.35 7.10 6,570 0 0.1
10/04/2020
7.35
 522,910 7.49 7.59 7.15 6,670 2,380 0.1
09/04/2020
7.49
 883,780 7.05 7.54 7.15 8,760 0 0.1
08/04/2020
7.05
 677,780 6.76 7.08 6.49 34,130 3,730 0.4
07/04/2020
6.76
 880,940 6.59 7.00 6.61 0 18,170 -0.3
06/04/2020
6.59
 492,640 6.17 6.59 6.46 3,750 2,000 0.0
03/04/2020
6.17
 327,070 5.78 6.17 5.88 2,380 0 0.0
01/04/2020
5.78
 336,430 5.58 5.83 5.58 40 70,000 -0.8
31/03/2020
5.58
 256,760 5.66 5.88 5.44 0 58,920 -0.7
30/03/2020
5.66
 457,120 6.02 6.02 5.61 2,060 70,000 -0.8
27/03/2020
6.02
 252,780 6.12 6.22 5.97 14,270 20,000 -0.1
26/03/2020
6.12
 567,340 6.32 6.37 6.10 44,270 470 0.6
25/03/2020
6.32
 609,310 5.95 6.37 6.05 61,210 0 0.8
24/03/2020
5.95
 523,090 5.78 6.05 5.51 34,170 1,990 0.4
23/03/2020
5.78
 1,350,590 6.19 6.19 5.78 0 1,000 -0.0
20/03/2020
6.19
 1,878,250 6.61 6.66 6.17 200 390 -0.0
19/03/2020
6.61
 433,150 6.76 6.76 6.56 100 17,320 -0.2
18/03/2020
6.76
 614,830 6.86 6.95 6.76 100 17,320 -0.2
17/03/2020
6.86
 599,000 6.61 6.90 6.37 1,920 0 0.0
16/03/2020
6.61
 684,010 6.78 7.00 6.56 7,450 0 0.1
13/03/2020
6.78
 620,040 7.08 7.08 6.59 7,370 530 0.1
12/03/2020
7.08
 976,830 7.59 7.59 7.08 19,020 0 0.3
11/03/2020
7.59
 692,040 8.10 8.28 7.54 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |