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

20.15
-0.05
(-0.25%)
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
(2026-05-20) 		-1.13 -5.31% 18,440,800 -285,942 0
20.15
21.35
20.15
2 tháng
(2026-04-20) 		-1.79 -8.12% 29,828,800 -396,442 0
20.15
22.08
20.15
3 tháng
(2026-03-23) 		-0.71 -3.41% 56,771,100 -502,643 0
20.15
23.01
20.15
6 tháng
(2025-12-22) 		-4.48 -18.15% 146,071,600 -629,243 -3.9
20.15
26.08
20.15
12 tháng
(2025-06-24) 		-7.95 -28.25% 374,085,300 -2,342,206 -56.7
20.15
30.53
20.15
24 tháng
(2024-07-01) 		-20.43 -50.29% 861,457,800 -237,152 37.7
20.15
44.16
20.15
36 tháng
(2023-07-05) 		-16.32 -44.69% 1,135,579,500 -1,126,856 -8.9
20.15
44.16
20.15
60 tháng
(2021-07-15) 		-29.06 -58.99% 1,470,044,100 1,256,776 138.9
20.15
49.26
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
8.92
 492,010 8.80 9.12 8.80 27,800 1,120 0.5
15/06/2020
8.80
 1,135,470 9.17 9.35 8.67 3,300 0 0.1
12/06/2020
9.17
 1,035,670 9.03 9.22 8.80 23,220 0 0.4
11/06/2020
9.03
 2,919,880 9.22 9.72 9.03 54,180 27,800 0.5
10/06/2020
9.22
 1,381,490 9.10 9.40 8.90 0 3,300 -0.1
09/06/2020
9.10
 839,200 9.26 9.44 9.10 11,300 23,220 -0.2
08/06/2020
9.26
 1,135,450 9.06 9.44 9.06 0 54,180 -1.1
05/06/2020
9.06
 1,069,960 8.80 9.31 8.67 15,520 0 0.3
04/06/2020
8.80
 808,420 8.62 8.85 8.62 0 11,300 -0.2
03/06/2020
8.62
 582,400 8.53 8.62 8.51 10,070 0 0.2
02/06/2020
8.53
 2,403,390 8.21 8.71 8.17 278,510 15,520 4.9
01/06/2020
8.21
 692,240 8.03 8.21 7.98 48,550 0 0.9
29/05/2020
8.03
 723,550 8.05 8.07 7.85 5,080 10,070 -0.1
28/05/2020
8.05
 1,038,360 8.05 8.07 7.66 9,130 13,470 -0.1
27/05/2020
8.05
 1,151,300 8.21 8.30 7.98 0 44,820 -0.8
26/05/2020
8.21
 1,550,540 7.94 8.21 7.89 500 16,850 -0.3
25/05/2020
7.94
 1,698,600 7.44 7.94 7.37 23,230 100 0.4
22/05/2020
7.44
 598,990 7.46 7.57 7.39 40 19,080 -0.3
21/05/2020
7.46
 860,080 7.53 7.62 7.44 7,110 1,500 0.1
20/05/2020
7.53
 1,018,870 7.32 7.53 7.34 6,420 0 0.1
19/05/2020
7.32
 697,060 7.34 7.57 7.32 0 13,820 -0.2
18/05/2020
7.34
 649,020 7.34 7.53 7.12 4,970 0 0.1
15/05/2020
7.34
 762,900 7.60 7.60 7.32 0 7,820 -0.1
14/05/2020
7.60
 946,380 7.66 7.76 7.44 0 11,540 -0.2
13/05/2020
7.66
 1,767,370 7.64 7.98 7.62 1,100 42,150 -0.7
12/05/2020
7.64
 1,448,730 7.16 7.64 7.32 0 0 0
11/05/2020
7.16
 686,260 7.00 7.21 6.96 0 1,260 -0.0
08/05/2020
7.00
 721,520 7.00 7.16 6.93 0 11,660 -0.2
07/05/2020
7.00
 417,130 6.87 7.03 6.87 8,380 0 0.1
06/05/2020
6.87
 273,540 6.66 6.91 6.66 2,600 0 0.0
05/05/2020
6.66
 224,960 6.84 6.84 6.64 0 1,280 -0.0
04/05/2020
6.84
 352,350 6.98 6.98 6.80 2,280 10 0.0
29/04/2020
6.98
 471,010 6.87 7.07 6.87 9,710 30 0.1
28/04/2020
6.87
 673,670 6.52 6.87 6.61 13,570 0 0.2
27/04/2020
6.52
 238,850 6.64 6.71 6.52 0 4,570 -0.1
24/04/2020
6.64
 172,240 6.68 6.71 6.52 0 0 0
23/04/2020
6.68
 327,540 6.71 6.96 6.61 210 33,670 -0.5
22/04/2020
6.71
 460,860 6.39 6.75 6.20 65,560 0 0.9
21/04/2020
6.39
 731,380 6.84 6.84 6.36 3,390 9,080 -0.1
20/04/2020
6.84
 998,960 6.96 7.09 6.75 11,040 0 0.2
17/04/2020
6.96
 1,125,080 6.98 7.16 6.93 6,920 0 0.1
16/04/2020
6.98
 498,680 7.23 7.28 6.96 14,940 0 0.2
15/04/2020
7.23
 1,162,510 7.09 7.57 7.07 500 27,460 -0.4
14/04/2020
7.09
 1,205,630 6.64 7.09 6.89 17,940 3,000 0.2
13/04/2020
6.64
 512,300 6.84 6.84 6.61 6,570 0 0.1
10/04/2020
6.84
 522,910 6.98 7.07 6.66 6,670 2,380 0.1
09/04/2020
6.98
 883,780 6.57 7.03 6.66 8,760 0 0.1
08/04/2020
6.57
 677,780 6.30 6.59 6.04 34,130 3,730 0.4
07/04/2020
6.30
 880,940 6.14 6.52 6.16 0 18,170 -0.3
06/04/2020
6.14
 492,640 5.75 6.14 6.02 3,750 2,000 0.0
03/04/2020
5.75
 327,070 5.38 5.75 5.47 2,380 0 0.0
01/04/2020
5.38
 336,430 5.20 5.43 5.20 40 70,000 -0.8
31/03/2020
5.20
 256,760 5.27 5.47 5.06 0 58,920 -0.7
30/03/2020
5.27
 457,120 5.61 5.61 5.22 2,060 70,000 -0.8
27/03/2020
5.61
 252,780 5.70 5.79 5.57 14,270 20,000 -0.1
26/03/2020
5.70
 567,340 5.88 5.93 5.68 44,270 470 0.6
25/03/2020
5.88
 609,310 5.54 5.93 5.63 61,210 0 0.8
24/03/2020
5.54
 523,090 5.38 5.63 5.13 34,170 1,990 0.4
23/03/2020
5.38
 1,350,590 5.77 5.77 5.38 0 1,000 -0.0
20/03/2020
5.77
 1,878,250 6.16 6.20 5.75 200 390 -0.0
19/03/2020
6.16
 433,150 6.30 6.30 6.11 100 17,320 -0.2
18/03/2020
6.30
 614,830 6.39 6.48 6.30 100 17,320 -0.2
17/03/2020
6.39
 599,000 6.16 6.43 5.93 1,920 0 0.0
16/03/2020
6.16
 684,010 6.32 6.52 6.11 7,450 0 0.1
13/03/2020
6.32
 620,040 6.59 6.59 6.14 7,370 530 0.1
12/03/2020
6.59
 976,830 7.07 7.07 6.59 19,020 0 0.3
11/03/2020
7.07
 692,040 7.55 7.71 7.03 700 0 0.0
10/03/2020
7.55
 554,030 7.64 7.76 7.25 620 0 0.0
09/03/2020
7.64
 762,630 8.21 8.21 7.64 0 0 0
06/03/2020
8.21
 176,840 8.26 8.26 8.12 0 0 0
05/03/2020
8.26
 303,950 8.26 8.39 8.23 0 1,200 -0.0
04/03/2020
8.26
 326,740 8.07 8.30 7.94 0 0 0
03/03/2020
8.07
 331,690 8.03 8.35 8.07 0 500 -0.0
02/03/2020
8.03
 200,560 8.12 8.17 7.94 1,210 0 0.0
28/02/2020
8.12
 575,010 8.51 8.51 7.98 0 11,060 -0.2
27/02/2020
8.51
 231,470 8.33 8.62 8.30 0 2,340 -0.0
26/02/2020: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2020
8.33
 324,950 8.60 8.64 8.33 0 7,750 -0.1
25/02/2020
8.60
 554,870 8.40 8.60 8.18 0 0 0
24/02/2020
8.40
 1,168,410 9.02 9.02 8.40 3,000 26,740 -0.5
21/02/2020
9.02
 484,700 9.13 9.22 9.00 2,670 4,370 -0.0
20/02/2020
9.13
 431,100 8.98 9.20 9.00 3,910 2,090 0.0
19/02/2020
8.98
 234,090 9.13 9.13 8.93 7,680 0 0.2
18/02/2020
9.13
 603,320 8.98 9.29 8.84 300 3,300 -0.1
17/02/2020
8.98
 853,290 9.27 9.27 8.93 10,060 6,730 0.1
14/02/2020
9.27
 449,890 9.47 9.47 9.22 4,000 0 0.1
13/02/2020
9.47
 1,072,140 9.33 9.73 9.31 11,840 43,760 -0.7
12/02/2020
9.33
 1,308,060 8.73 9.33 8.89 26,080 8,030 0.4
11/02/2020
8.73
 497,170 8.55 8.75 8.55 0 130 -0.0
10/02/2020
8.55
 228,950 8.71 8.71 8.40 6,810 0 0.1
07/02/2020
8.71
 557,060 8.78 8.84 8.64 360 3,750 -0.1
06/02/2020
8.78
 705,970 8.35 8.80 8.44 33,520 0 0.7
05/02/2020
8.35
 491,210 8.29 8.53 8.31 0 0 0
04/02/2020
8.29
 912,900 8.89 8.89 8.27 1,000 27,460 -0.5
03/02/2020
8.89
 817,540 9.18 9.18 8.55 39,760 8,890 0.6
31/01/2020
9.18
 652,680 9.87 9.95 9.18 5,000 170 0.1
30/01/2020
9.87
 862,500 9.82 10.27 9.55 3,020 4,760 -0.0
22/01/2020
9.82
 1,011,480 9.20 9.82 9.47 33,330 3,740 0.7
21/01/2020
9.20
 563,770 9.15 9.29 9.02 0 50,000 -1.0
20/01/2020
9.15
 210,350 9.29 9.38 9.15 0 33,580 -0.7
17/01/2020
9.29
 260,590 9.40 9.49 9.24 30 39,260 -0.8

Chính sách bảo mật | Điều khoản sử dụng |