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)
11/04/2019
14.17
 739,220 13.93 14.17 13.77 500 0 0.0
10/04/2019
13.93
 975,730 14.17 14.24 13.90 0 0 0
09/04/2019
14.17
 1,479,010 14.17 14.50 14.10 600 0 0.0
08/04/2019
14.17
 1,151,700 14.08 14.17 13.86 0 3,000 -0.1
05/04/2019
14.08
 724,210 14.06 14.21 13.95 0 0 0
04/04/2019
14.06
 1,186,510 13.82 14.30 13.95 0 6,110 -0.2
03/04/2019
13.82
 1,567,820 13.33 13.90 13.20 0 0 0
02/04/2019
13.33
 674,840 13.60 13.82 13.33 0 0 0
01/04/2019
13.60
 715,750 13.51 13.86 13.55 71,720 0 2.2
29/03/2019
13.51
 1,335,790 13.20 13.77 13.24 500 0 0.0
28/03/2019
13.20
 739,090 13.20 13.31 12.98 4,390 0 0.1
27/03/2019
13.20
 1,259,650 13.02 13.46 13.11 100,000 100,000 0
26/03/2019
13.02
 872,040 12.58 13.02 12.65 0 0 0
25/03/2019
12.58
 1,372,000 13.04 13.04 12.51 0 76,610 -2.2
22/03/2019
13.04
 1,658,630 13.31 13.46 12.84 100,000 100,000 0
21/03/2019
13.31
 1,624,730 14.30 14.35 13.31 0 0 0
20/03/2019
14.30
 1,941,710 14.21 14.30 13.86 10 0 0.0
19/03/2019
14.21
 2,186,130 14.83 14.96 14.21 0 0 0
18/03/2019
14.83
 1,269,190 14.79 15.03 14.65 20 0 0.0
15/03/2019
14.79
 1,758,880 14.63 14.96 14.52 0 10 -0.0
14/03/2019
14.63
 1,283,990 14.54 14.85 14.52 70 0 0.0
13/03/2019
14.54
 1,383,110 14.74 14.90 14.54 0 20 -0.0
12/03/2019
14.74
 2,126,740 14.92 15.38 14.74 0 0 0
11/03/2019
14.92
 1,907,000 14.32 15.10 14.13 470 70 0.0
08/03/2019
14.32
 1,451,820 14.30 14.61 13.86 1,800 0 0.1
07/03/2019
14.30
 1,434,560 14.79 14.92 14.30 0 0 0
06/03/2019
14.79
 3,555,910 14.08 14.79 13.46 0 470 -0.0
05/03/2019
14.08
 1,884,500 14.68 14.68 14.08 80 1,800 -0.1
04/03/2019
14.68
 1,518,250 13.90 14.85 14.57 52,620 0 1.8
01/03/2019
13.90
 1,152,690 13.57 13.95 13.64 27,290 0 0.8
28/02/2019
13.57
 1,446,130 13.57 13.82 13.42 0 70 -0.0
27/02/2019
13.57
 2,451,820 12.93 13.71 13.02 500 0 0.0
26/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2019
12.93
 909,200 12.84 12.98 12.58 3,600 0 0.1
25/02/2019
12.84
 1,418,590 12.84 13.02 12.63 0 0 0
22/02/2019
12.84
 2,443,050 12.82 13.28 12.84 0 1,000 -0.0
21/02/2019
12.82
 876,650 12.80 12.93 12.63 0 0 0
20/02/2019
12.80
 805,260 12.71 12.82 12.61 0 0 0
19/02/2019
12.71
 1,358,240 12.89 13.15 12.58 100 0 0.0
18/02/2019
12.89
 1,114,210 12.30 12.89 12.30 0 0 0
15/02/2019
12.30
 967,170 12.63 12.63 12.24 0 0 0
14/02/2019
12.63
 977,990 12.58 12.89 12.52 11,350 0 0.3
13/02/2019
12.58
 718,300 12.50 12.58 12.37 500 10 0.0
12/02/2019
12.50
 978,920 12.32 12.80 12.19 13,000 0 0.4
11/02/2019
12.32
 1,050,100 12.15 12.58 12.19 0 20 -0.0
01/02/2019
12.15
 1,191,510 11.52 12.15 11.56 0 0 0
31/01/2019
11.52
 535,930 11.50 11.70 11.37 0 0 0
30/01/2019
11.50
 676,670 11.56 11.85 11.48 100 170 -0.0
29/01/2019
11.56
 1,114,920 11.24 11.89 11.24 890 0 0.0
28/01/2019
11.24
 668,280 11.41 11.52 11.07 0 1,050 -0.0
25/01/2019
11.41
 676,680 11.65 11.67 11.28 0 320 -0.0
24/01/2019
11.65
 869,110 11.54 11.80 11.50 4,600 0 0.1
23/01/2019
11.54
 649,380 11.26 11.61 11.20 1,000 0 0.0
22/01/2019
11.26
 752,450 11.28 11.46 11.20 0 0 0
21/01/2019
11.28
 1,568,040 10.57 11.30 10.81 0 0 0
18/01/2019
10.57
 439,170 10.76 10.76 10.57 0 0 0
17/01/2019
10.76
 586,660 10.76 10.96 10.59 0 0 0
16/01/2019
10.76
 987,070 10.57 11.02 10.63 2,300 0 0.1
15/01/2019
10.57
 859,960 9.89 10.57 9.98 0 0 0
14/01/2019
9.89
 498,490 9.66 10.02 9.55 0 0 0
11/01/2019
9.66
 275,030 9.70 9.81 9.63 0 0 0
10/01/2019
9.70
 248,450 9.72 9.85 9.57 15,500 0 0.3
09/01/2019
9.72
 310,040 9.55 9.94 9.66 0 1,270 -0.0
08/01/2019
9.55
 230,080 9.46 9.68 9.42 5,960 0 0.1
07/01/2019
9.46
 188,580 9.24 9.55 9.37 0 0 0
04/01/2019
9.24
 531,000 9.29 9.37 9.05 0 102,390 -2.2
03/01/2019
9.29
 401,320 9.70 9.81 9.20 0 33,000 -0.7
02/01/2019
9.70
 184,940 9.98 10.02 9.70 0 0 0
28/12/2018
9.98
 400,410 9.85 9.98 9.63 0 0 0
27/12/2018
9.85
 340,740 9.63 10.05 9.85 0 0 0
26/12/2018
9.63
 276,620 9.76 9.94 9.55 0 0 0
25/12/2018
9.76
 758,310 10.11 10.11 9.42 20 0 0.0
24/12/2018
10.11
 386,120 10.41 10.46 9.98 0 0 0
21/12/2018
10.41
 228,380 10.57 10.57 10.37 0 0 0
20/12/2018
10.57
 332,850 10.44 10.57 10.37 0 100 -0.0
19/12/2018
10.44
 401,420 10.68 10.74 10.39 0 0 0
18/12/2018
10.68
 675,360 10.63 10.68 10.24 0 0 0
17/12/2018
10.63
 512,950 10.89 10.94 10.63 0 0 0
14/12/2018
10.89
 773,800 11.02 11.20 10.89 0 0 0
13/12/2018
11.02
 1,080,850 10.57 11.07 10.61 0 0 0
12/12/2018
10.57
 238,960 10.57 10.68 10.48 0 0 0
11/12/2018
10.57
 218,040 10.70 10.72 10.50 0 0 0
10/12/2018
10.70
 481,370 10.46 10.74 10.41 0 0 0
07/12/2018
10.46
 399,820 10.44 10.59 10.44 0 0 0
06/12/2018
10.44
 698,590 10.68 10.68 10.33 0 0 0
05/12/2018
10.68
 578,830 10.55 10.85 10.41 0 0 0
04/12/2018
10.55
 502,310 10.20 10.59 10.20 0 0 0
03/12/2018
10.20
 663,170 10.02 10.35 10.15 0 0 0
30/11/2018
10.02
 752,650 10.41 10.41 10.02 360 0 0.0
29/11/2018
10.41
 446,610 10.50 10.72 10.41 0 0 0
28/11/2018
10.50
 572,990 10.72 10.78 10.39 320 0 0.0
27/11/2018
10.72
 667,560 10.89 11.07 10.20 0 0 0
26/11/2018
10.89
 472,310 10.81 11.11 10.83 0 0 0
23/11/2018
10.81
 323,850 10.85 10.98 10.81 180 0 0.0
22/11/2018
10.85
 439,780 10.94 11.24 10.85 100 0 0.0
21/11/2018
10.94
 449,920 10.76 11.11 10.59 0 0 0
20/11/2018
10.76
 562,790 10.74 10.96 10.72 0 10 -0.0
19/11/2018
10.74
 655,190 10.85 11.02 10.68 0 0 0
16/11/2018
10.85
 1,026,680 11.24 11.48 10.85 0 0 0
15/11/2018
11.24
 648,160 11.33 11.50 11.15 10 0 0.0
14/11/2018
11.33
 1,008,540 11.50 11.80 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |