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

27.80
-0.15
(-0.54%)
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
(2025-11-05) 		-0.15 -0.53% 29,117,200 62,700 1.4
27.60
29
27.80
2 tháng
(2025-10-06) 		-1.65 -5.57% 57,623,600 -971,700 -28.6
27.60
29.60
27.80
3 tháng
(2025-09-08) 		-1.95 -6.52% 89,411,600 -1,408,400 -41.8
27.60
31.50
27.80
6 tháng
(2025-06-09) 		-1.50 -5.09% 234,650,400 -1,690,163 -52.1
27.60
33.40
27.80
12 tháng
(2024-12-10) 		-15.25 -35.30% 459,497,400 -1,147,575 -31.2
25.27
43.42
27.80
24 tháng
(2023-12-18) 		-5.89 -17.41% 902,263,600 659,853 52.8
25.27
48.32
27.80
36 tháng
(2022-12-21) 		-10.52 -27.34% 1,044,110,400 -390,415 1.9
25.27
48.32
27.80
60 tháng
(2020-12-31) 		0.18 0.65% 1,348,022,900 688,459 52.8
25.27
64.64
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
13.22
 839,260 13.27 13.37 13.20 1,040 0 0.0
15/07/2019
13.27
 800,160 13.03 13.37 13.03 0 0 0
12/07/2019
13.03
 840,540 13.03 13.18 12.98 10,540 0 0.3
11/07/2019
13.03
 1,474,840 13.20 13.27 12.96 0 0 0
10/07/2019
13.20
 1,267,310 13.37 13.52 13.18 12,800 3,640 0.3
09/07/2019
13.37
 892,010 13.47 13.56 13.35 0 0 0
08/07/2019
13.47
 1,223,670 13.73 13.73 13.42 9,300 0 0.3
05/07/2019
13.73
 685,230 13.81 13.93 13.71 10 33,500 -1.0
04/07/2019
13.81
 844,860 13.88 13.95 13.71 200,400 200,000 0.0
03/07/2019
13.88
 915,610 13.76 13.90 13.64 0 550 -0.0
02/07/2019
13.76
 1,526,180 13.54 13.81 13.49 0 152,110 -4.3
01/07/2019
13.54
 1,187,990 13.44 13.73 13.49 0 700 -0.0
28/06/2019
13.44
 671,940 13.13 13.44 13.08 31,300 800 0.8
27/06/2019
13.13
 833,940 13.54 13.54 13.13 500 0 0.0
26/06/2019
13.54
 1,690,830 13.20 13.71 13.47 0 0 0
25/06/2019
13.20
 1,031,430 13.13 13.37 13.08 0 5,800 -0.2
24/06/2019
13.13
 466,450 13.03 13.18 12.93 0 26,000 -0.7
21/06/2019
13.03
 652,020 13.18 13.27 13.03 0 0 0
20/06/2019
13.18
 777,330 12.84 13.22 12.93 44,600 0 1.2
19/06/2019
12.84
 264,390 12.88 13.10 12.84 26,800 0 0.7
18/06/2019
12.88
 1,024,430 12.47 12.88 12.40 0 0 0
17/06/2019
12.47
 596,880 12.79 12.93 12.47 14,400 44,600 -0.8
14/06/2019
12.79
 548,720 12.98 13.13 12.79 0 26,800 -0.7
13/06/2019
12.98
 581,640 13.10 13.13 12.96 0 0 0
12/06/2019
13.10
 720,550 13.35 13.35 12.98 0 14,400 -0.4
11/06/2019
13.35
 289,650 13.39 13.49 13.35 0 0 0
10/06/2019
13.39
 750,760 13.10 13.59 13.25 131,050 0 3.6
07/06/2019
13.10
 355,770 12.88 13.10 13.01 1,500 0 0.0
06/06/2019
12.88
 470,040 13.08 13.15 12.84 1,050 0 0.0
05/06/2019
13.08
 567,810 13.03 13.27 13.03 450 0 0.0
04/06/2019
13.03
 650,540 12.98 13.20 13.03 0 80,100 -2.2
03/06/2019
12.98
 918,140 13.22 13.32 12.98 0 53,500 -1.4
31/05/2019
13.22
 1,433,130 13.81 13.86 13.22 1,290 450 0.0
30/05/2019
13.81
 889,410 14.12 14.22 13.81 0 0 0
29/05/2019
14.12
 750,520 14.20 14.49 14.12 480 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
14.20
 1,691,210 13.58 14.29 13.95 700 0 0.0
27/05/2019
13.59
 712,400 13.72 13.81 13.52 200 0 0.0
24/05/2019
13.72
 1,037,470 13.79 14.04 13.70 0 0 0
23/05/2019
13.79
 937,630 13.74 13.83 13.59 1,000 890 0.0
22/05/2019
13.74
 1,101,690 13.83 13.90 13.59 0 0 0
21/05/2019
13.83
 898,390 13.83 14.10 13.77 0 1,390 -0.0
20/05/2019
13.83
 929,280 13.50 13.86 13.50 0 1,390 -0.0
17/05/2019
13.50
 780,960 13.50 13.65 13.50 0 0 0
16/05/2019
13.50
 874,700 13.50 13.81 13.45 0 0 0
15/05/2019
13.50
 1,028,550 13.68 13.77 13.50 0 0 0
14/05/2019
13.68
 865,080 13.45 13.72 13.32 0 0 0
13/05/2019
13.45
 1,016,250 13.50 13.68 13.32 0 0 0
10/05/2019
13.50
 1,284,900 13.18 13.63 13.02 0 0 0
09/05/2019
13.18
 1,212,120 13.05 13.27 13.02 0 0 0
08/05/2019
13.05
 417,530 13.09 13.09 12.87 0 0 0
07/05/2019
13.09
 742,290 13.02 13.25 12.98 0 0 0
06/05/2019
13.02
 1,977,800 12.60 13.14 12.24 0 0 0
03/05/2019
12.60
 686,290 12.80 12.89 12.60 0 0 0
02/05/2019
12.80
 852,660 13.00 13.09 12.78 490 0 0.0
26/04/2019
13.00
 567,780 12.98 13.05 12.91 0 0 0
25/04/2019
12.98
 1,136,730 13.05 13.20 12.91 92,900 92,900 0
24/04/2019
13.05
 700,950 12.66 13.05 12.73 0 0 0
23/04/2019
12.66
 774,330 12.37 12.78 12.37 0 490 -0.0
22/04/2019
12.37
 1,881,170 12.89 12.89 12.10 0 0 0
19/04/2019
12.89
 729,230 13.23 13.34 12.84 0 0 0
18/04/2019
13.23
 1,618,240 13.14 13.25 12.60 0 0 0
17/04/2019
13.14
 2,052,000 13.95 14.08 13.09 0 0 0
16/04/2019
13.95
 1,129,280 14.26 14.26 13.77 7,990 0 0.3
12/04/2019
14.26
 1,189,750 14.44 14.76 14.26 10 0 0.0
11/04/2019
14.44
 739,220 14.19 14.44 14.04 500 0 0.0
10/04/2019
14.19
 975,730 14.44 14.51 14.17 0 0 0
09/04/2019
14.44
 1,479,010 14.44 14.78 14.37 600 0 0.0
08/04/2019
14.44
 1,151,700 14.35 14.44 14.13 0 3,000 -0.1
05/04/2019
14.35
 724,210 14.33 14.49 14.22 0 0 0
04/04/2019
14.33
 1,186,510 14.08 14.58 14.22 0 6,110 -0.2
03/04/2019
14.08
 1,567,820 13.59 14.17 13.45 0 0 0
02/04/2019
13.59
 674,840 13.86 14.08 13.59 0 0 0
01/04/2019
13.86
 715,750 13.77 14.13 13.81 71,720 0 2.2
29/03/2019
13.77
 1,335,790 13.45 14.04 13.50 500 0 0.0
28/03/2019
13.45
 739,090 13.45 13.56 13.23 4,390 0 0.1
27/03/2019
13.45
 1,259,650 13.27 13.72 13.36 100,000 100,000 0
26/03/2019
13.27
 872,040 12.82 13.27 12.89 0 0 0
25/03/2019
12.82
 1,372,000 13.29 13.29 12.75 0 76,610 -2.2
22/03/2019
13.29
 1,658,630 13.56 13.72 13.09 100,000 100,000 0
21/03/2019
13.56
 1,624,730 14.58 14.62 13.56 0 0 0
20/03/2019
14.58
 1,941,710 14.49 14.58 14.13 10 0 0.0
19/03/2019
14.49
 2,186,130 15.12 15.25 14.49 0 0 0
18/03/2019
15.12
 1,269,190 15.07 15.32 14.94 20 0 0.0
15/03/2019
15.07
 1,758,880 14.91 15.25 14.80 0 10 -0.0
14/03/2019
14.91
 1,283,990 14.82 15.14 14.80 70 0 0.0
13/03/2019
14.82
 1,383,110 15.03 15.18 14.82 0 20 -0.0
12/03/2019
15.03
 2,126,740 15.21 15.68 15.03 0 0 0
11/03/2019
15.21
 1,907,000 14.60 15.39 14.40 470 70 0.0
08/03/2019
14.60
 1,451,820 14.58 14.89 14.13 1,800 0 0.1
07/03/2019
14.58
 1,434,560 15.07 15.21 14.58 0 0 0
06/03/2019
15.07
 3,555,910 14.35 15.07 13.72 0 470 -0.0
05/03/2019
14.35
 1,884,500 14.96 14.96 14.35 80 1,800 -0.1
04/03/2019
14.96
 1,518,250 14.17 15.14 14.85 52,620 0 1.8
01/03/2019
14.17
 1,152,690 13.83 14.22 13.90 27,290 0 0.8
28/02/2019
13.83
 1,446,130 13.83 14.08 13.68 0 70 -0.0
27/02/2019
13.83
 2,451,820 13.18 13.97 13.27 500 0 0.0
26/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2019
13.18
 909,200 13.09 13.23 12.82 3,600 0 0.1
25/02/2019
13.09
 1,418,590 13.09 13.27 12.87 0 0 0
22/02/2019
13.09
 2,443,050 13.07 13.53 13.09 0 1,000 -0.0
21/02/2019
13.07
 876,650 13.05 13.18 12.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |