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

20.15
-0.05
(-0.25%)
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
(2026-05-20) 		-1.13 -5.31% 18,440,800 -285,942 0
20.15
21.35
20.15
2 tháng
(2026-04-20) 		-1.79 -8.12% 29,828,800 -396,442 0
20.15
22.08
20.15
3 tháng
(2026-03-23) 		-0.71 -3.41% 56,771,100 -502,643 0
20.15
23.01
20.15
6 tháng
(2025-12-22) 		-4.48 -18.15% 146,071,600 -629,243 -3.9
20.15
26.08
20.15
12 tháng
(2025-06-24) 		-7.95 -28.25% 374,085,300 -2,342,206 -56.7
20.15
30.53
20.15
24 tháng
(2024-07-01) 		-20.43 -50.29% 861,457,800 -237,152 37.7
20.15
44.16
20.15
36 tháng
(2023-07-05) 		-16.32 -44.69% 1,135,579,500 -1,126,856 -8.9
20.15
44.16
20.15
60 tháng
(2021-07-15) 		-29.06 -58.99% 1,470,044,100 1,256,776 138.9
20.15
49.26
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2019
10.80
 461,010 10.87 10.95 10.80 30,200 0 0.7
26/08/2019
10.87
 522,950 10.87 11.04 10.71 0 0 0
23/08/2019
10.87
 381,570 10.91 11.04 10.87 200 14,000 -0.3
22/08/2019
10.91
 835,710 10.69 10.98 10.80 100 130,240 -3.2
21/08/2019
10.69
 542,540 10.69 10.89 10.62 100 0 0.0
20/08/2019
10.69
 532,240 10.78 10.89 10.69 0 0 0
19/08/2019
10.78
 499,630 10.80 10.98 10.78 0 0 0
16/08/2019
10.80
 792,350 10.75 11.04 10.69 10 1,310 -0.0
15/08/2019
10.75
 765,740 10.98 10.98 10.58 0 500 -0.0
14/08/2019
10.98
 452,580 10.95 11.20 10.98 0 1,740 -0.0
13/08/2019
10.95
 769,790 11.15 11.15 10.84 20 2,530 -0.1
12/08/2019
11.15
 377,330 11.33 11.33 11.11 20 0 0.0
09/08/2019
11.33
 303,090 11.33 11.38 11.20 0 150 -0.0
08/08/2019
11.33
 590,840 11.22 11.35 10.95 0 800 -0.0
07/08/2019
11.22
 667,430 11.51 11.51 11.11 0 17,800 -0.5
06/08/2019
11.51
 581,450 11.75 11.78 11.42 3,640 10,000 -0.2
05/08/2019
11.75
 814,400 11.69 11.87 11.67 0 500 -0.0
02/08/2019
11.69
 1,165,560 11.24 11.73 11.20 10 0 0.0
01/08/2019
11.24
 378,120 11.11 11.33 11.02 8,050 3,640 0.1
31/07/2019
11.11
 784,350 11.15 11.24 10.80 550 0 0.0
30/07/2019
11.15
 1,023,810 11.55 11.58 11.15 0 0 0
29/07/2019
11.55
 309,730 11.75 11.75 11.53 0 8,050 -0.2
26/07/2019
11.75
 348,420 11.75 11.89 11.67 18,000 0 0.5
25/07/2019
11.75
 1,283,060 11.58 11.84 11.55 730 0 0.0
24/07/2019
11.58
 486,640 11.58 11.73 11.55 0 500 -0.0
23/07/2019
11.58
 577,370 11.69 11.69 11.55 0 10,000 -0.3
22/07/2019
11.69
 1,501,810 11.98 11.98 11.49 7,920 0 0.2
19/07/2019
11.98
 671,660 11.87 12.04 11.87 119,530 0 3.2
18/07/2019
11.87
 813,880 12.02 12.02 11.87 14,940 1,800 0.4
17/07/2019
12.02
 552,900 12.09 12.18 12.00 0 100 -0.0
16/07/2019
12.09
 839,260 12.13 12.22 12.07 1,040 0 0.0
15/07/2019
12.13
 800,160 11.91 12.22 11.91 0 0 0
12/07/2019
11.91
 840,540 11.91 12.04 11.87 10,540 0 0.3
11/07/2019
11.91
 1,474,840 12.07 12.13 11.84 0 0 0
10/07/2019
12.07
 1,267,310 12.22 12.35 12.04 12,800 3,640 0.3
09/07/2019
12.22
 892,010 12.31 12.40 12.20 0 0 0
08/07/2019
12.31
 1,223,670 12.55 12.55 12.27 9,300 0 0.3
05/07/2019
12.55
 685,230 12.62 12.73 12.53 10 33,500 -1.0
04/07/2019
12.62
 844,860 12.69 12.75 12.53 200,400 200,000 0.0
03/07/2019
12.69
 915,610 12.58 12.71 12.47 0 550 -0.0
02/07/2019
12.58
 1,526,180 12.38 12.62 12.33 0 152,110 -4.3
01/07/2019
12.38
 1,187,990 12.29 12.55 12.33 0 700 -0.0
28/06/2019
12.29
 671,940 12.00 12.29 11.95 31,300 800 0.8
27/06/2019
12.00
 833,940 12.38 12.38 12.00 500 0 0.0
26/06/2019
12.38
 1,690,830 12.07 12.53 12.31 0 0 0
25/06/2019
12.07
 1,031,430 12.00 12.22 11.95 0 5,800 -0.2
24/06/2019
12.00
 466,450 11.91 12.04 11.82 0 26,000 -0.7
21/06/2019
11.91
 652,020 12.04 12.13 11.91 0 0 0
20/06/2019
12.04
 777,330 11.73 12.09 11.82 44,600 0 1.2
19/06/2019
11.73
 264,390 11.78 11.98 11.73 26,800 0 0.7
18/06/2019
11.78
 1,024,430 11.40 11.78 11.33 0 0 0
17/06/2019
11.40
 596,880 11.69 11.82 11.40 14,400 44,600 -0.8
14/06/2019
11.69
 548,720 11.87 12.00 11.69 0 26,800 -0.7
13/06/2019
11.87
 581,640 11.98 12.00 11.84 0 0 0
12/06/2019
11.98
 720,550 12.20 12.20 11.87 0 14,400 -0.4
11/06/2019
12.20
 289,650 12.24 12.33 12.20 0 0 0
10/06/2019
12.24
 750,760 11.98 12.42 12.11 131,050 0 3.6
07/06/2019
11.98
 355,770 11.78 11.98 11.89 1,500 0 0.0
06/06/2019
11.78
 470,040 11.95 12.02 11.73 1,050 0 0.0
05/06/2019
11.95
 567,810 11.91 12.13 11.91 450 0 0.0
04/06/2019
11.91
 650,540 11.87 12.07 11.91 0 80,100 -2.2
03/06/2019
11.87
 918,140 12.09 12.18 11.87 0 53,500 -1.4
31/05/2019
12.09
 1,433,130 12.62 12.67 12.09 1,290 450 0.0
30/05/2019
12.62
 889,410 12.91 13.00 12.62 0 0 0
29/05/2019
12.91
 750,520 12.98 13.24 12.91 480 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
12.98
 1,691,210 12.42 13.07 12.75 700 0 0.0
27/05/2019
12.42
 712,400 12.54 12.62 12.36 200 0 0.0
24/05/2019
12.54
 1,037,470 12.60 12.83 12.52 0 0 0
23/05/2019
12.60
 937,630 12.56 12.64 12.42 1,000 890 0.0
22/05/2019
12.56
 1,101,690 12.64 12.71 12.42 0 0 0
21/05/2019
12.64
 898,390 12.64 12.89 12.58 0 1,390 -0.0
20/05/2019
12.64
 929,280 12.34 12.67 12.34 0 1,390 -0.0
17/05/2019
12.34
 780,960 12.34 12.48 12.34 0 0 0
16/05/2019
12.34
 874,700 12.34 12.62 12.30 0 0 0
15/05/2019
12.34
 1,028,550 12.50 12.58 12.34 0 0 0
14/05/2019
12.50
 865,080 12.30 12.54 12.17 0 0 0
13/05/2019
12.30
 1,016,250 12.34 12.50 12.17 0 0 0
10/05/2019
12.34
 1,284,900 12.05 12.46 11.90 0 0 0
09/05/2019
12.05
 1,212,120 11.93 12.13 11.90 0 0 0
08/05/2019
11.93
 417,530 11.97 11.97 11.76 0 0 0
07/05/2019
11.97
 742,290 11.90 12.11 11.86 0 0 0
06/05/2019
11.90
 1,977,800 11.51 12.01 11.18 0 0 0
03/05/2019
11.51
 686,290 11.70 11.78 11.51 0 0 0
02/05/2019
11.70
 852,660 11.88 11.97 11.68 490 0 0.0
26/04/2019
11.88
 567,780 11.86 11.93 11.80 0 0 0
25/04/2019
11.86
 1,136,730 11.93 12.07 11.80 92,900 92,900 0
24/04/2019
11.93
 700,950 11.58 11.93 11.64 0 0 0
23/04/2019
11.58
 774,330 11.31 11.68 11.31 0 490 -0.0
22/04/2019
11.31
 1,881,170 11.78 11.78 11.06 0 0 0
19/04/2019
11.78
 729,230 12.09 12.19 11.74 0 0 0
18/04/2019
12.09
 1,618,240 12.01 12.11 11.51 0 0 0
17/04/2019
12.01
 2,052,000 12.75 12.87 11.97 0 0 0
16/04/2019
12.75
 1,129,280 13.04 13.04 12.58 7,990 0 0.3
12/04/2019
13.04
 1,189,750 13.20 13.49 13.04 10 0 0.0
11/04/2019
13.20
 739,220 12.97 13.20 12.83 500 0 0.0
10/04/2019
12.97
 975,730 13.20 13.26 12.95 0 0 0
09/04/2019
13.20
 1,479,010 13.20 13.51 13.14 600 0 0.0
08/04/2019
13.20
 1,151,700 13.12 13.20 12.91 0 3,000 -0.1
05/04/2019
13.12
 724,210 13.10 13.24 12.99 0 0 0
04/04/2019
13.10
 1,186,510 12.87 13.32 12.99 0 6,110 -0.2

Chính sách bảo mật | Điều khoản sử dụng |