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)
17/09/2020
12.26
 1,227,830 12.00 12.26 11.97 390 0 0.0
16/09/2020
12.00
 788,300 12.16 12.31 11.97 20 2,000 -0.0
15/09/2020
12.16
 1,471,080 12.00 12.31 12.00 0 0 0
14/09/2020
12.00
 735,910 11.95 12.21 11.92 4,780 0 0.1
11/09/2020
11.95
 616,340 12.05 12.05 11.95 10 410 -0.0
10/09/2020
12.05
 821,190 12.16 12.29 12.05 0 0 0
09/09/2020
12.16
 638,840 12.16 12.16 11.95 0 2,600 -0.1
08/09/2020
12.16
 1,471,070 12.00 12.21 11.79 1,000 10 0.0
07/09/2020
12.00
 1,998,280 12.21 12.52 12.00 0 1,490 -0.0
04/09/2020
12.21
 917,640 12.26 12.34 11.95 0 90 -0.0
03/09/2020
12.26
 2,403,500 11.76 12.26 11.66 10 10 -0.0
01/09/2020
11.76
 1,035,790 11.71 11.76 11.53 0 1,370 -0.0
31/08/2020
11.71
 975,790 11.74 11.74 11.55 100 0 0.0
28/08/2020
11.74
 782,770 11.92 12.03 11.74 0 0 0
27/08/2020
11.92
 845,370 11.79 11.92 11.66 0 10 -0.0
26/08/2020
11.79
 1,737,500 11.68 11.84 11.48 11,950 0 0.3
25/08/2020
11.68
 1,454,410 11.92 11.92 11.68 13,700 320 0.3
24/08/2020
11.92
 1,552,070 11.84 12.10 11.89 500 0 0.0
21/08/2020
11.84
 2,430,870 11.37 11.89 11.42 500 4,000 -0.1
20/08/2020
11.37
 709,030 11.34 11.40 11.27 17,900 0 0.4
19/08/2020
11.34
 974,500 11.32 11.48 11.27 0 120 -0.0
18/08/2020
11.32
 822,630 11.58 11.58 11.32 0 0 0
17/08/2020
11.58
 797,220 11.53 11.58 11.37 500 10,950 -0.2
14/08/2020
11.53
 1,250,050 11.68 11.68 11.40 0 9,010 -0.2
13/08/2020
11.68
 2,628,960 11.63 11.89 11.45 1,110 3,100 -0.0
12/08/2020
11.63
 732,100 11.58 11.74 11.48 0 300 -0.0
11/08/2020
11.58
 1,251,470 11.48 11.71 11.37 33,850 300 0.7
10/08/2020
11.48
 2,014,060 11.66 11.89 11.40 1,400 3,000 -0.0
07/08/2020
11.66
 1,377,800 11.50 11.76 11.42 1,500 0 0.0
06/08/2020
11.50
 1,156,460 11.53 11.63 11.27 5,500 4,200 0.0
05/08/2020
11.53
 1,942,190 11.27 11.76 11.27 5,760 6,640 -0.0
04/08/2020
11.27
 3,044,840 10.53 11.27 10.64 0 16,770 -0.3
03/08/2020
10.53
 1,146,000 10.06 10.53 10.01 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |