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

26.50
-0.30
(-1.12%)
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
(2025-12-29) 		0.80 3.07% 34,136,000 -6,800 -0.4
26
28
26.50
2 tháng
(2025-12-01) 		-0.72 -2.63% 56,197,400 35,200 0.7
26
28
26.50
3 tháng
(2025-10-30) 		-1.16 -4.16% 86,053,100 -299,300 -9.0
26
28.45
26.50
6 tháng
(2025-08-01) 		-5.04 -15.83% 194,407,600 -1,650,300 -50.3
26
32.77
26.50
12 tháng
(2025-02-03) 		-10.61 -28.35% 448,095,000 -1,623,734 -51.6
24.80
37.93
26.50
24 tháng
(2024-02-15) 		-7.01 -20.72% 931,132,700 598,653 50.9
24.80
47.41
26.50
36 tháng
(2023-02-13) 		-6.72 -20.04% 1,077,407,300 -469,909 -1.4
24.80
47.41
26.50
60 tháng
(2021-02-23) 		-13.32 -33.19% 1,386,175,200 1,550,319 114.5
24.80
63.42
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
8.10
 554,030 8.20 8.32 7.79 620 0 0.0
09/03/2020
8.20
 762,630 8.81 8.81 8.20 0 0 0
06/03/2020
8.81
 176,840 8.86 8.86 8.72 0 0 0
05/03/2020
8.86
 303,950 8.86 9.01 8.84 0 1,200 -0.0
04/03/2020
8.86
 326,740 8.67 8.91 8.52 0 0 0
03/03/2020
8.67
 331,690 8.62 8.96 8.67 0 500 -0.0
02/03/2020
8.62
 200,560 8.72 8.77 8.52 1,210 0 0.0
28/02/2020
8.72
 575,010 9.13 9.13 8.57 0 11,060 -0.2
27/02/2020
9.13
 231,470 8.94 9.26 8.91 0 2,340 -0.0
26/02/2020: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2020
8.94
 324,950 9.23 9.28 8.94 0 7,750 -0.1
25/02/2020
9.23
 554,870 9.02 9.23 8.78 0 0 0
24/02/2020
9.02
 1,168,410 9.68 9.68 9.02 3,000 26,740 -0.5
21/02/2020
9.68
 484,700 9.80 9.90 9.66 2,670 4,370 -0.0
20/02/2020
9.80
 431,100 9.64 9.87 9.66 3,910 2,090 0.0
19/02/2020
9.64
 234,090 9.80 9.80 9.59 7,680 0 0.2
18/02/2020
9.80
 603,320 9.64 9.97 9.49 300 3,300 -0.1
17/02/2020
9.64
 853,290 9.95 9.95 9.59 10,060 6,730 0.1
14/02/2020
9.95
 449,890 10.16 10.16 9.90 4,000 0 0.1
13/02/2020
10.16
 1,072,140 10.02 10.45 9.99 11,840 43,760 -0.7
12/02/2020
10.02
 1,308,060 9.37 10.02 9.54 26,080 8,030 0.4
11/02/2020
9.37
 497,170 9.18 9.40 9.18 0 130 -0.0
10/02/2020
9.18
 228,950 9.35 9.35 9.02 6,810 0 0.1
07/02/2020
9.35
 557,060 9.42 9.49 9.28 360 3,750 -0.1
06/02/2020
9.42
 705,970 8.97 9.45 9.06 33,520 0 0.7
05/02/2020
8.97
 491,210 8.90 9.16 8.92 0 0 0
04/02/2020
8.90
 912,900 9.54 9.54 8.87 1,000 27,460 -0.5
03/02/2020
9.54
 817,540 9.85 9.85 9.18 39,760 8,890 0.6

Chính sách bảo mật | Điều khoản sử dụng |