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

23.60
0.05
(0.21%)
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
(2026-02-11) 		-2.75 -10.46% 25,339,900 57,600 1.1
23.50
26.70
23.55
2 tháng
(2026-01-12) 		-3.60 -13.26% 62,734,700 -118,600 -3.8
23.50
28
23.55
3 tháng
(2025-12-15) 		-2.50 -9.60% 87,369,200 86,300 1.6
23.50
28
23.55
6 tháng
(2025-09-15) 		-7.36 -23.81% 174,689,600 -1,482,800 -44.5
23.50
30.91
23.55
12 tháng
(2025-03-18) 		-12.75 -35.13% 431,863,100 -1,546,407 -48.7
23.50
36.30
23.55
24 tháng
(2024-03-25) 		-12.78 -35.17% 944,183,000 393,995 41.9
23.50
47.41
23.55
36 tháng
(2023-03-29) 		-11.40 -32.62% 1,106,842,800 -504,479 -3.2
23.50
47.41
23.55
60 tháng
(2021-04-08) 		-36.07 -60.50% 1,419,662,800 1,687,919 128.1
23.50
62.37
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
9.59
 429,320 9.42 9.66 9.23 340 0 0.0
27/11/2019
9.42
 129,740 9.42 9.52 9.35 1,000 0 0.0
26/11/2019
9.42
 272,860 9.35 9.54 9.37 2,000 0 0.0
25/11/2019
9.35
 277,940 9.35 9.49 9.30 0 0 0
22/11/2019
9.35
 289,220 9.54 9.64 9.28 0 0 0
21/11/2019
9.54
 130,770 9.52 9.59 9.47 0 0 0
20/11/2019
9.52
 144,780 9.56 9.64 9.52 0 0 0
19/11/2019
9.56
 237,790 9.52 9.66 9.52 0 400 -0.0
18/11/2019
9.52
 641,050 9.78 9.78 9.47 2,000 0 0.0
15/11/2019
9.78
 771,030 10.21 10.23 9.68 0 40 -0.0
14/11/2019
10.21
 277,600 10.35 10.35 10.21 2,000 0 0.0
13/11/2019
10.35
 284,680 10.42 10.45 10.30 0 0 0
12/11/2019
10.42
 143,180 10.45 10.49 10.40 0 0 0
11/11/2019
10.45
 117,770 10.49 10.57 10.45 0 0 0
08/11/2019
10.49
 589,970 10.35 10.57 10.38 0 10 -0.0
07/11/2019
10.35
 200,000 10.38 10.45 10.30 0 0 0
06/11/2019
10.38
 214,050 10.45 10.57 10.38 0 0 0
05/11/2019
10.45
 474,800 10.35 10.45 10.28 10 0 0.0
04/11/2019
10.35
 261,860 10.38 10.45 10.26 0 0 0
01/11/2019
10.38
 342,430 10.30 10.45 10.26 0 6,150 -0.1
31/10/2019
10.30
 244,230 10.35 10.42 10.30 0 0 0
30/10/2019
10.35
 181,960 10.35 10.40 10.30 0 10 -0.0
29/10/2019
10.35
 210,480 10.42 10.45 10.35 0 0 0
28/10/2019
10.42
 350,030 10.54 10.59 10.38 0 0 0
25/10/2019
10.54
 479,620 10.40 10.64 10.40 200 0 0.0
24/10/2019
10.40
 391,900 10.28 10.42 10.23 3,700 0 0.1
23/10/2019
10.28
 216,110 10.28 10.38 10.26 10 0 0.0
22/10/2019
10.28
 303,010 10.40 10.42 10.21 0 0 0
21/10/2019
10.40
 344,060 10.38 10.59 10.33 0 0 0
18/10/2019
10.38
 498,600 10.45 10.52 10.30 0 4,660 -0.1
17/10/2019
10.45
 290,380 10.57 10.64 10.45 0 0 0
16/10/2019
10.57
 227,630 10.71 10.71 10.57 0 0 0
15/10/2019
10.71
 629,420 10.49 10.71 10.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |