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

16.50
-0.10
(-0.60%)
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
(2026-08-17) 		0.10 0.61% 15,258,100 -70,270 0
16.30
17.70
16.50
2 tháng
(2026-07-16) 		-3 -15.31% 40,170,100 -87,492 0
16.30
19.60
16.50
3 tháng
(2026-06-16) 		-3.65 -18.02% 60,257,900 -50,370 0
16.30
20.25
16.50
6 tháng
(2026-03-18) 		-5.29 -24.17% 118,333,400 -581,113 -0.5
16.30
23.01
16.50
12 tháng
(2025-09-19) 		-11.64 -41.23% 289,434,700 -2,215,813 -49.2
16.30
28.24
16.50
24 tháng
(2024-09-24) 		-21.74 -56.70% 780,178,200 -573,722 24.2
16.30
40.10
16.50
36 tháng
(2023-10-02) 		-14.90 -47.30% 1,152,008,200 -68,626 47.5
16.30
44.16
16.50
60 tháng
(2021-10-11) 		-19.47 -53.98% 1,494,337,100 1,212,316 142.4
16.30
46.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
42.10
 254,100 41.36 42.10 39.78 300 3,200 -0.2
25/01/2021
41.36
 394,200 39.83 41.36 38.16 3,300 35,200 -2.6
22/01/2021
39.83
 456,900 37.91 40.18 37.91 6,100 0 0.5
21/01/2021
37.91
 348,700 35.45 37.91 35.20 2,900 6,500 -0.3
20/01/2021
35.45
 378,300 34.32 35.45 33.33 2,000 95,100 -6.4
19/01/2021
34.32
 335,600 33.43 34.32 31.76 2,000 3,500 -0.1
18/01/2021
33.43
 344,700 32.05 33.97 31.61 100,400 107,300 -0.4
15/01/2021
32.05
 489,900 29.99 32.05 29.69 15,300 1,000 0.9
14/01/2021
29.99
 351,500 29.89 30.03 29.20 27,100 100 1.6
13/01/2021
29.89
 488,100 29.54 29.89 28.80 0 20,400 -1.2
12/01/2021
29.54
 268,000 29.05 29.54 27.92 1,200 12,200 -0.6
11/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2021
29.05
 353,500 28.31 29.05 27.43 100 7,400 -0.4
08/01/2021
28.31
 1,111,200 26.85 28.31 26.26 2,700 7,600 -0.3
07/01/2021
26.85
 868,300 26.60 26.85 25.82 13,000 106,100 -5.0
06/01/2021
26.60
 595,400 26.31 26.60 25.87 32,800 88,500 -3.0
05/01/2021
26.31
 657,500 25.53 26.36 25.04 110,900 89,000 1.1
04/01/2021
25.53
 570,200 25.38 25.97 25.24 8,000 103,300 -5.0
31/12/2020
25.38
 463,700 26.31 26.31 25.38 30,230 10,390 1.1
30/12/2020
26.31
 556,420 26.26 26.36 25.63 119,280 0 5.7
29/12/2020
26.26
 486,630 26.12 26.26 25.19 1,410 4,660 -0.2
28/12/2020
26.12
 582,130 25.43 26.12 24.60 0 4,070 -0.2
25/12/2020
25.43
 584,160 24.16 25.63 24.02 10,540 10,600 -0.0
24/12/2020
24.16
 1,080,360 24.41 24.89 22.84 1,000 32,830 -1.6
23/12/2020
24.41
 514,040 24.80 24.99 24.41 780 78,240 -3.9
22/12/2020
24.80
 430,520 25.38 25.38 24.70 6,700 78,930 -3.7
21/12/2020
25.38
 1,359,400 23.77 25.38 23.67 2,020 203,050 -10.2
18/12/2020
23.77
 1,760,530 25.38 25.38 23.77 3,600 13,000 -0.5
17/12/2020
25.38
 974,670 23.82 25.38 23.43 18,810 164,830 -7.2
16/12/2020
23.82
 991,840 23.67 24.31 23.43 380 141,690 -6.9
15/12/2020
23.67
 960,510 23.02 23.67 22.70 440 136,350 -6.5
14/12/2020
23.02
 981,470 21.53 23.02 21.23 18,580 12,750 0.2
11/12/2020
21.53
 837,970 21.21 21.53 20.70 1,070 18,630 -0.8
10/12/2020
21.21
 1,177,380 20.60 21.23 19.77 187,140 56,930 5.5
09/12/2020
20.60
 706,960 19.26 20.60 19.09 9,800 6,000 0.3
08/12/2020
19.26
 1,277,750 18.09 19.26 17.96 24,710 95,010 -2.6
07/12/2020
18.09
 718,220 17.87 18.11 17.57 49,300 215,400 -6.1
04/12/2020
17.87
 799,550 18.23 18.23 17.87 0 152,550 -5.6
03/12/2020
18.23
 682,570 18.01 18.30 17.82 38,300 209,980 -6.4
02/12/2020
18.01
 910,620 18.01 18.35 17.72 166,040 126,300 1.4
01/12/2020
18.01
 1,083,910 17.33 18.06 17.01 96,270 388,590 -10.7
30/11/2020
17.33
 577,700 17.50 17.65 17.18 12,700 10 0.5
27/11/2020
17.50
 1,772,180 17.48 17.50 16.62 7,510 389,997 -13.3
26/11/2020
17.48
 655,600 17.33 17.57 16.99 5,060 0 0.2
25/11/2020
17.33
 594,860 17.11 17.33 16.94 2,510 2,590 -0.0
24/11/2020
17.11
 1,353,820 16.84 17.23 16.60 470 2,500 -0.1
23/11/2020
16.84
 1,033,220 16.01 16.84 15.72 50 200 -0.0
20/11/2020
16.01
 1,374,900 15.01 16.01 14.84 20 5,100 -0.2
19/11/2020
15.01
 708,050 15.03 15.03 14.69 26,430 4,150 0.7
18/11/2020
15.03
 830,980 14.84 15.03 14.57 40 60 -0.0
17/11/2020
14.84
 1,645,570 13.91 14.84 13.62 1,000 1,370 -0.0
16/11/2020
13.91
 853,490 14.01 14.01 13.64 550 100 0.0
13/11/2020
14.01
 989,450 13.86 14.01 13.69 30 210 -0.0
12/11/2020
13.86
 883,130 13.86 14.08 13.62 80 23,850 -0.7
11/11/2020
13.86
 1,116,840 13.47 13.91 13.28 850 2,640 -0.0
10/11/2020
13.47
 454,240 13.67 13.86 13.33 0 260 -0.0
09/11/2020
13.67
 1,375,770 12.89 13.77 12.89 200 10,100 -0.3
06/11/2020
12.89
 1,939,750 12.06 12.89 12.06 20,730 4,200 0.4
05/11/2020
12.06
 306,540 12.20 12.25 12.03 0 0 0
04/11/2020
12.20
 482,700 12.13 12.25 11.96 0 200 -0.0
03/11/2020
12.13
 828,260 11.86 12.15 11.74 120 3,110 -0.1
02/11/2020
11.86
 452,820 11.62 11.93 11.57 0 90 -0.0
30/10/2020
11.62
 300,640 11.28 11.62 11.23 90 0 0.0
29/10/2020
11.28
 390,890 11.28 11.32 11.10 1,000 2,380 -0.0
28/10/2020
11.28
 761,340 11.72 11.72 11.10 0 950 -0.0
27/10/2020
11.72
 904,020 12.03 12.03 11.50 350 50 0.0
26/10/2020
12.03
 1,027,880 12.18 12.20 11.72 550 0 0.0
23/10/2020
12.18
 897,490 12.28 12.52 12.11 600 0 0.0
22/10/2020
12.28
 505,360 12.35 12.35 11.52 0 0 0
21/10/2020
12.35
 1,110,470 12.23 12.40 12.11 1,700 700 0.0
20/10/2020
12.23
 2,290,330 11.64 12.28 11.57 0 770 -0.0
19/10/2020
11.64
 522,990 11.62 11.64 11.52 0 0 0
16/10/2020
11.62
 892,540 11.50 11.62 11.37 0 0 0
15/10/2020
11.50
 476,650 11.67 11.67 11.40 0 0 0
14/10/2020
11.67
 1,546,380 11.45 11.67 11.42 0 0 0
13/10/2020
11.45
 1,041,230 11.35 11.47 11.23 0 0 0
12/10/2020
11.35
 640,290 11.67 11.81 11.35 0 80 -0.0
09/10/2020
11.67
 657,480 11.59 11.67 11.37 0 0 0
08/10/2020
11.59
 1,033,410 11.50 11.59 11.30 600 110 0.0
07/10/2020
11.50
 919,900 11.57 11.67 11.45 960 10 0.0
06/10/2020
11.57
 874,160 11.76 11.86 11.50 880 30 0.0
05/10/2020
11.76
 1,476,560 11.52 11.96 11.47 0 190 -0.0
02/10/2020
11.52
 1,597,300 11.59 11.59 10.86 0 10 -0.0
01/10/2020
11.59
 2,153,200 11.35 11.62 11.35 1,300 1,250 0.0
30/09/2020
11.35
 1,859,590 10.91 11.35 10.79 450 1,000 -0.0
29/09/2020
10.91
 1,723,510 10.91 10.93 10.76 0 3,710 -0.1
28/09/2020
10.91
 697,700 10.86 10.96 10.84 0 5,840 -0.1
25/09/2020
10.86
 1,063,430 11.01 11.06 10.74 80 0 0.0
24/09/2020
11.01
 783,940 10.89 11.10 10.91 0 0 0
23/09/2020
10.89
 1,564,120 11.06 11.10 10.86 700 2,000 -0.0
22/09/2020
11.06
 2,026,250 11.15 11.15 10.89 2,010 7,170 -0.1
21/09/2020
11.15
 1,342,400 11.30 11.42 11.13 0 0 0
18/09/2020
11.30
 611,600 11.42 11.45 11.30 0 700 -0.0
17/09/2020
11.42
 1,227,830 11.18 11.42 11.15 390 0 0.0
16/09/2020
11.18
 788,300 11.32 11.47 11.15 20 2,000 -0.0
15/09/2020
11.32
 1,471,080 11.18 11.47 11.18 0 0 0
14/09/2020
11.18
 735,910 11.13 11.37 11.10 4,780 0 0.1
11/09/2020
11.13
 616,340 11.23 11.23 11.13 10 410 -0.0
10/09/2020
11.23
 821,190 11.32 11.45 11.23 0 0 0
09/09/2020
11.32
 638,840 11.32 11.32 11.13 0 2,600 -0.1
08/09/2020
11.32
 1,471,070 11.18 11.37 10.98 1,000 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |