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)
07/09/2020
11.18
 1,998,280 11.37 11.67 11.18 0 1,490 -0.0
04/09/2020
11.37
 917,640 11.42 11.50 11.13 0 90 -0.0
03/09/2020
11.42
 2,403,500 10.96 11.42 10.86 10 10 -0.0
01/09/2020
10.96
 1,035,790 10.91 10.96 10.74 0 1,370 -0.0
31/08/2020
10.91
 975,790 10.93 10.93 10.76 100 0 0.0
28/08/2020
10.93
 782,770 11.10 11.20 10.93 0 0 0
27/08/2020
11.10
 845,370 10.98 11.10 10.86 0 10 -0.0
26/08/2020
10.98
 1,737,500 10.89 11.03 10.69 11,950 0 0.3
25/08/2020
10.89
 1,454,410 11.10 11.10 10.89 13,700 320 0.3
24/08/2020
11.10
 1,552,070 11.03 11.28 11.08 500 0 0.0
21/08/2020
11.03
 2,430,870 10.59 11.08 10.64 500 4,000 -0.1
20/08/2020
10.59
 709,030 10.57 10.62 10.49 17,900 0 0.4
19/08/2020
10.57
 974,500 10.54 10.69 10.49 0 120 -0.0
18/08/2020
10.54
 822,630 10.79 10.79 10.54 0 0 0
17/08/2020
10.79
 797,220 10.74 10.79 10.59 500 10,950 -0.2
14/08/2020
10.74
 1,250,050 10.89 10.89 10.62 0 9,010 -0.2
13/08/2020
10.89
 2,628,960 10.84 11.08 10.67 1,110 3,100 -0.0
12/08/2020
10.84
 732,100 10.79 10.93 10.69 0 300 -0.0
11/08/2020
10.79
 1,251,470 10.69 10.91 10.59 33,850 300 0.7
10/08/2020
10.69
 2,014,060 10.86 11.08 10.62 1,400 3,000 -0.0
07/08/2020
10.86
 1,377,800 10.71 10.96 10.64 1,500 0 0.0
06/08/2020
10.71
 1,156,460 10.74 10.84 10.49 5,500 4,200 0.0
05/08/2020
10.74
 1,942,190 10.49 10.96 10.49 5,760 6,640 -0.0
04/08/2020
10.49
 3,044,840 9.81 10.49 9.91 0 16,770 -0.3
03/08/2020
9.81
 1,146,000 9.37 9.81 9.32 0 1,000 -0.0
31/07/2020
9.37
 888,690 9.37 9.66 9.23 0 0 0
30/07/2020
9.37
 381,700 9.42 9.54 9.37 1,340 2,740 0.0
29/07/2020
9.42
 760,800 9.81 9.81 9.13 1,340 0 0.0
28/07/2020
9.81
 687,090 9.23 9.81 9.13 5,250 7,000 -0.0
27/07/2020
9.23
 1,488,950 9.66 9.66 9.01 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
9.66
 1,358,360 9.74 10.03 9.13 3,000 260 0.1
23/07/2020
9.74
 711,730 9.85 9.90 9.58 0 0 0
22/07/2020
9.85
 1,280,040 9.72 10.01 9.72 11,100 35,690 -0.5
21/07/2020
9.72
 591,190 9.67 9.81 9.56 1,200 0 0.0
20/07/2020
9.67
 862,870 9.90 10.04 9.65 260 7,000 -0.1
17/07/2020
9.90
 1,761,420 9.67 10.08 9.67 393,760 8,000 8.4
16/07/2020
9.67
 656,320 9.69 9.74 9.58 190 3,330 -0.1
15/07/2020
9.69
 928,740 9.56 9.88 9.63 5,300 1,240 0.1
14/07/2020
9.56
 677,310 9.35 9.56 9.26 0 20 -0.0
13/07/2020
9.35
 653,790 9.51 9.58 9.33 1,800 19,100 -0.4
10/07/2020
9.51
 993,490 9.69 9.72 9.51 13,200 18,520 -0.1
09/07/2020
9.69
 1,056,430 9.63 9.72 9.49 9,450 0 0.2
08/07/2020
9.63
 1,799,300 9.31 9.63 9.24 39,400 0 0.8
07/07/2020
9.31
 1,163,350 8.96 9.40 8.96 16,220 4,200 0.2
06/07/2020
8.96
 161,840 8.90 8.99 8.85 970 0 0.0
03/07/2020
8.90
 770,500 8.90 9.17 8.90 0 153,680 -3.0
02/07/2020
8.90
 258,940 8.92 8.96 8.76 0 64,250 -1.3
01/07/2020
8.92
 485,630 8.80 8.94 8.53 300 76,070 -1.5
30/06/2020
8.80
 999,610 8.71 8.80 8.12 0 144,460 -2.7
29/06/2020
8.71
 598,530 8.94 8.94 8.53 1,530 0 0.0
26/06/2020
8.94
 257,460 9.17 9.26 8.90 0 300 -0.0
25/06/2020
9.17
 477,210 9.22 9.22 8.85 0 0 0
24/06/2020
9.22
 859,090 9.24 9.31 8.99 0 1,520 -0.0
23/06/2020
9.24
 546,300 9.37 9.37 9.17 190 0 0.0
22/06/2020
9.37
 971,570 9.31 9.53 9.28 0 10 -0.0
19/06/2020
9.31
 711,230 9.12 9.31 9.08 1,120 0 0.0
18/06/2020
9.12
 675,140 9.12 9.26 8.96 0 190 -0.0
17/06/2020
9.12
 1,169,310 8.92 9.12 8.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |