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

26.50
-0.30
(-1.12%)
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
(2025-12-29) 		0.80 3.07% 34,136,000 -6,800 -0.4
26
28
26.50
2 tháng
(2025-12-01) 		-0.72 -2.63% 56,197,400 35,200 0.7
26
28
26.50
3 tháng
(2025-10-30) 		-1.16 -4.16% 86,053,100 -299,300 -9.0
26
28.45
26.50
6 tháng
(2025-08-01) 		-5.04 -15.83% 194,407,600 -1,650,300 -50.3
26
32.77
26.50
12 tháng
(2025-02-03) 		-10.61 -28.35% 448,095,000 -1,623,734 -51.6
24.80
37.93
26.50
24 tháng
(2024-02-15) 		-7.01 -20.72% 931,132,700 598,653 50.9
24.80
47.41
26.50
36 tháng
(2023-02-13) 		-6.72 -20.04% 1,077,407,300 -469,909 -1.4
24.80
47.41
26.50
60 tháng
(2021-02-23) 		-13.32 -33.19% 1,386,175,200 1,550,319 114.5
24.80
63.42
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
10.49
 431,640 10.59 10.81 10.49 0 36,010 -0.8
04/09/2019
10.59
 790,960 10.97 10.97 10.59 74,980 65,850 0.2
03/09/2019
10.97
 561,660 11.23 11.28 10.97 0 18,900 -0.4
30/08/2019
11.23
 332,480 11.16 11.31 11.16 74,430 0 1.8
29/08/2019
11.16
 802,970 11.35 11.40 11.12 0 500 -0.0
28/08/2019
11.35
 572,630 11.59 11.69 11.35 0 0 0
27/08/2019
11.59
 461,010 11.66 11.76 11.59 30,200 0 0.7
26/08/2019
11.66
 522,950 11.66 11.85 11.50 0 0 0
23/08/2019
11.66
 381,570 11.71 11.85 11.66 200 14,000 -0.3
22/08/2019
11.71
 835,710 11.47 11.78 11.59 100 130,240 -3.2
21/08/2019
11.47
 542,540 11.47 11.69 11.40 100 0 0.0
20/08/2019
11.47
 532,240 11.57 11.69 11.47 0 0 0
19/08/2019
11.57
 499,630 11.59 11.78 11.57 0 0 0
16/08/2019
11.59
 792,350 11.54 11.85 11.47 10 1,310 -0.0
15/08/2019
11.54
 765,740 11.78 11.78 11.35 0 500 -0.0
14/08/2019
11.78
 452,580 11.76 12.02 11.78 0 1,740 -0.0
13/08/2019
11.76
 769,790 11.97 11.97 11.64 20 2,530 -0.1
12/08/2019
11.97
 377,330 12.16 12.16 11.93 20 0 0.0
09/08/2019
12.16
 303,090 12.16 12.21 12.02 0 150 -0.0
08/08/2019
12.16
 590,840 12.05 12.19 11.76 0 800 -0.0
07/08/2019
12.05
 667,430 12.36 12.36 11.93 0 17,800 -0.5
06/08/2019
12.36
 581,450 12.62 12.64 12.26 3,640 10,000 -0.2
05/08/2019
12.62
 814,400 12.55 12.74 12.52 0 500 -0.0
02/08/2019
12.55
 1,165,560 12.07 12.59 12.02 10 0 0.0
01/08/2019
12.07
 378,120 11.93 12.16 11.83 8,050 3,640 0.1
31/07/2019
11.93
 784,350 11.97 12.07 11.59 550 0 0.0
30/07/2019
11.97
 1,023,810 12.40 12.43 11.97 0 0 0
29/07/2019
12.40
 309,730 12.62 12.62 12.38 0 8,050 -0.2
26/07/2019
12.62
 348,420 12.62 12.76 12.52 18,000 0 0.5
25/07/2019
12.62
 1,283,060 12.43 12.71 12.40 730 0 0.0
24/07/2019
12.43
 486,640 12.43 12.59 12.40 0 500 -0.0
23/07/2019
12.43
 577,370 12.55 12.55 12.40 0 10,000 -0.3
22/07/2019
12.55
 1,501,810 12.86 12.86 12.33 7,920 0 0.2
19/07/2019
12.86
 671,660 12.74 12.93 12.74 119,530 0 3.2
18/07/2019
12.74
 813,880 12.90 12.90 12.74 14,940 1,800 0.4
17/07/2019
12.90
 552,900 12.98 13.07 12.88 0 100 -0.0
16/07/2019
12.98
 839,260 13.02 13.12 12.95 1,040 0 0.0
15/07/2019
13.02
 800,160 12.78 13.12 12.78 0 0 0
12/07/2019
12.78
 840,540 12.78 12.93 12.74 10,540 0 0.3
11/07/2019
12.78
 1,474,840 12.95 13.02 12.71 0 0 0
10/07/2019
12.95
 1,267,310 13.12 13.26 12.93 12,800 3,640 0.3
09/07/2019
13.12
 892,010 13.21 13.31 13.09 0 0 0
08/07/2019
13.21
 1,223,670 13.48 13.48 13.17 9,300 0 0.3
05/07/2019
13.48
 685,230 13.55 13.67 13.45 10 33,500 -1.0
04/07/2019
13.55
 844,860 13.62 13.69 13.45 200,400 200,000 0.0
03/07/2019
13.62
 915,610 13.50 13.64 13.38 0 550 -0.0
02/07/2019
13.50
 1,526,180 13.29 13.55 13.24 0 152,110 -4.3
01/07/2019
13.29
 1,187,990 13.19 13.48 13.24 0 700 -0.0
28/06/2019
13.19
 671,940 12.88 13.19 12.83 31,300 800 0.8
27/06/2019
12.88
 833,940 13.29 13.29 12.88 500 0 0.0
26/06/2019
13.29
 1,690,830 12.95 13.45 13.21 0 0 0
25/06/2019
12.95
 1,031,430 12.88 13.12 12.83 0 5,800 -0.2
24/06/2019
12.88
 466,450 12.78 12.93 12.69 0 26,000 -0.7
21/06/2019
12.78
 652,020 12.93 13.02 12.78 0 0 0
20/06/2019
12.93
 777,330 12.59 12.98 12.69 44,600 0 1.2
19/06/2019
12.59
 264,390 12.64 12.86 12.59 26,800 0 0.7
18/06/2019
12.64
 1,024,430 12.24 12.64 12.16 0 0 0
17/06/2019
12.24
 596,880 12.55 12.69 12.24 14,400 44,600 -0.8
14/06/2019
12.55
 548,720 12.74 12.88 12.55 0 26,800 -0.7
13/06/2019
12.74
 581,640 12.86 12.88 12.71 0 0 0
12/06/2019
12.86
 720,550 13.09 13.09 12.74 0 14,400 -0.4
11/06/2019
13.09
 289,650 13.14 13.24 13.09 0 0 0
10/06/2019
13.14
 750,760 12.86 13.33 13.00 131,050 0 3.6
07/06/2019
12.86
 355,770 12.64 12.86 12.76 1,500 0 0.0
06/06/2019
12.64
 470,040 12.83 12.90 12.59 1,050 0 0.0
05/06/2019
12.83
 567,810 12.78 13.02 12.78 450 0 0.0
04/06/2019
12.78
 650,540 12.74 12.95 12.78 0 80,100 -2.2
03/06/2019
12.74
 918,140 12.98 13.07 12.74 0 53,500 -1.4
31/05/2019
12.98
 1,433,130 13.55 13.60 12.98 1,290 450 0.0
30/05/2019
13.55
 889,410 13.86 13.95 13.55 0 0 0
29/05/2019
13.86
 750,520 13.93 14.22 13.86 480 0 0.0
28/05/2019: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
28/05/2019
13.93
 1,691,210 13.33 14.03 13.69 700 0 0.0
27/05/2019
13.33
 712,400 13.46 13.55 13.26 200 0 0.0
24/05/2019
13.46
 1,037,470 13.53 13.77 13.44 0 0 0
23/05/2019
13.53
 937,630 13.49 13.57 13.33 1,000 890 0.0
22/05/2019
13.49
 1,101,690 13.57 13.64 13.33 0 0 0
21/05/2019
13.57
 898,390 13.57 13.84 13.51 0 1,390 -0.0
20/05/2019
13.57
 929,280 13.24 13.60 13.24 0 1,390 -0.0
17/05/2019
13.24
 780,960 13.24 13.40 13.24 0 0 0
16/05/2019
13.24
 874,700 13.24 13.55 13.20 0 0 0
15/05/2019
13.24
 1,028,550 13.42 13.51 13.24 0 0 0
14/05/2019
13.42
 865,080 13.20 13.46 13.07 0 0 0
13/05/2019
13.20
 1,016,250 13.24 13.42 13.07 0 0 0
10/05/2019
13.24
 1,284,900 12.93 13.37 12.78 0 0 0
09/05/2019
12.93
 1,212,120 12.80 13.02 12.78 0 0 0
08/05/2019
12.80
 417,530 12.84 12.84 12.62 0 0 0
07/05/2019
12.84
 742,290 12.78 13.00 12.73 0 0 0
06/05/2019
12.78
 1,977,800 12.36 12.89 12.01 0 0 0
03/05/2019
12.36
 686,290 12.56 12.65 12.36 0 0 0
02/05/2019
12.56
 852,660 12.76 12.84 12.54 490 0 0.0
26/04/2019
12.76
 567,780 12.73 12.80 12.67 0 0 0
25/04/2019
12.73
 1,136,730 12.80 12.96 12.67 92,900 92,900 0
24/04/2019
12.80
 700,950 12.43 12.80 12.49 0 0 0
23/04/2019
12.43
 774,330 12.14 12.54 12.14 0 490 -0.0
22/04/2019
12.14
 1,881,170 12.65 12.65 11.87 0 0 0
19/04/2019
12.65
 729,230 12.98 13.09 12.60 0 0 0
18/04/2019
12.98
 1,618,240 12.89 13.00 12.36 0 0 0
17/04/2019
12.89
 2,052,000 13.68 13.82 12.84 0 0 0
16/04/2019
13.68
 1,129,280 13.99 13.99 13.51 7,990 0 0.3
12/04/2019
13.99
 1,189,750 14.17 14.48 13.99 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |