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

23.55
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
(2026-02-11) 		-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)
14/10/2019
10.49
 855,590 10.61 10.71 10.42 0 0 0
11/10/2019
10.61
 720,360 10.73 10.85 10.40 0 0 0
10/10/2019
10.73
 1,685,230 11.35 11.40 10.73 10,500 0 0.3
09/10/2019
11.35
 581,290 11.19 11.43 11.21 500 0 0.0
08/10/2019
11.19
 397,540 11.33 11.33 11.16 0 0 0
07/10/2019
11.33
 471,190 11.35 11.45 11.26 0 10,000 -0.2
04/10/2019
11.35
 1,676,880 10.90 11.54 10.92 177,220 1,000 4.2
03/10/2019
10.90
 396,950 10.83 10.90 10.64 0 0 0
02/10/2019
10.83
 559,280 10.71 11.04 10.73 13,500 0 0.3
01/10/2019
10.71
 957,650 10.95 10.95 10.69 3,300 177,220 -3.9
30/09/2019
10.95
 398,070 11.12 11.16 10.85 0 0 0
27/09/2019
11.12
 657,940 11.19 11.26 11.07 6,000 13,500 -0.2
26/09/2019
11.19
 1,057,490 10.92 11.26 10.83 0 3,300 -0.1
25/09/2019
10.92
 402,290 10.97 11.09 10.88 0 0 0
24/09/2019
10.97
 1,125,610 10.59 11.12 10.64 8,810 6,000 0.1
23/09/2019
10.59
 814,310 10.26 10.71 10.23 99,820 0 2.2
20/09/2019
10.26
 490,450 10.30 10.40 10.26 0 0 0
19/09/2019
10.30
 490,750 10.30 10.49 10.26 15,000 8,800 0.1
18/09/2019
10.30
 731,240 10.49 10.61 10.30 500 0 0.0
17/09/2019
10.49
 339,290 10.59 10.66 10.49 6,500 0 0.1
16/09/2019
10.59
 336,160 10.81 10.85 10.57 8,000 0 0.2
13/09/2019
10.81
 457,470 10.78 10.90 10.71 0 0 0
12/09/2019
10.78
 410,070 10.47 10.81 10.47 300 0 0.0
11/09/2019
10.47
 376,060 10.47 10.59 10.35 430 0 0.0
10/09/2019
10.47
 505,630 10.21 10.59 10.18 0 1,000 -0.0
09/09/2019
10.21
 366,200 10.18 10.38 10.09 0 8,800 -0.2
06/09/2019
10.18
 886,540 10.49 10.59 10.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |