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)
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
31/01/2020
9.85
 652,680 10.59 10.69 9.85 5,000 170 0.1
30/01/2020
10.59
 862,500 10.54 11.02 10.26 3,020 4,760 -0.0
22/01/2020
10.54
 1,011,480 9.87 10.54 10.16 33,330 3,740 0.7
21/01/2020
9.87
 563,770 9.83 9.97 9.68 0 50,000 -1.0
20/01/2020
9.83
 210,350 9.97 10.07 9.83 0 33,580 -0.7
17/01/2020
9.97
 260,590 10.09 10.18 9.92 30 39,260 -0.8
16/01/2020
10.09
 817,310 9.97 10.33 9.85 0 123,570 -2.6
15/01/2020
9.97
 283,050 10.16 10.16 9.92 0 43,840 -0.9
14/01/2020
10.16
 128,950 10.21 10.23 10.04 300 1,220 -0.0
13/01/2020
10.21
 283,810 10.11 10.33 10.07 0 0 0
10/01/2020
10.11
 580,680 9.99 10.35 9.87 0 0 0
09/01/2020
9.99
 512,240 9.85 10.21 9.92 16,570 740 0.3
08/01/2020
9.85
 393,900 9.99 9.99 9.73 570 0 0.0
07/01/2020
9.99
 936,940 9.35 9.99 9.37 0 0 0
06/01/2020
9.35
 252,190 9.30 9.45 9.23 0 11,660 -0.2
03/01/2020
9.30
 393,500 9.16 9.45 9.16 200 4,920 -0.1
02/01/2020
9.16
 150,540 9.16 9.21 9.04 670 0 0.0
31/12/2019
9.16
 176,310 9.06 9.16 8.97 0 0 0
30/12/2019
9.06
 137,000 9.04 9.14 9.04 0 0 0
27/12/2019
9.04
 323,670 9.06 9.11 8.87 0 1,430 -0.0
26/12/2019
9.06
 300,040 9.16 9.21 9.06 0 0 0
25/12/2019
9.16
 134,480 9.16 9.28 9.14 0 0 0
24/12/2019
9.16
 165,450 9.21 9.23 9.06 0 0 0
23/12/2019
9.21
 139,670 9.33 9.45 9.21 0 0 0
20/12/2019
9.33
 144,080 9.25 9.35 9.25 0 0 0
19/12/2019
9.25
 109,480 9.23 9.37 9.23 0 0 0
18/12/2019
9.23
 195,560 9.37 9.40 9.11 0 0 0
17/12/2019
9.37
 195,280 9.49 9.49 9.37 0 0 0
16/12/2019
9.49
 179,400 9.52 9.52 9.35 0 0 0
13/12/2019
9.52
 475,430 9.47 9.64 9.47 1,000 0 0.0
12/12/2019
9.47
 376,230 9.11 9.47 9.25 0 0 0
11/12/2019
9.11
 197,610 9.06 9.16 9.06 0 0 0
10/12/2019
9.06
 202,950 9.16 9.23 9.02 0 0 0
09/12/2019
9.16
 343,200 9.28 9.30 9.11 0 0 0
06/12/2019
9.28
 130,400 9.40 9.42 9.28 0 0 0
05/12/2019
9.40
 250,580 9.30 9.40 9.25 0 1,000 -0.0
04/12/2019
9.30
 233,300 9.18 9.37 9.14 0 0 0
03/12/2019
9.18
 277,580 9.28 9.30 9.06 0 0 0
02/12/2019
9.28
 305,420 9.52 9.56 9.28 0 0 0
29/11/2019
9.52
 124,470 9.59 9.61 9.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |