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

22.95
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
(2026-03-31) 		0 0% 20,914,400 -3,341 0
22.15
24.70
22.95
2 tháng
(2026-03-02) 		-3.05 -11.73% 54,483,100 -252,701 -3.3
22.15
26.20
22.95
3 tháng
(2026-01-30) 		-3.75 -14.04% 79,584,500 -263,501 -3.7
22.15
27.85
22.95
6 tháng
(2025-11-03) 		-4.52 -16.47% 164,789,200 -378,201 -7.5
22.15
28.45
22.95
12 tháng
(2025-05-05) 		-2.74 -10.66% 423,327,800 -1,638,880 -46.9
22.15
32.77
22.95
24 tháng
(2024-05-10) 		-12.66 -35.55% 954,570,500 149,094 38.1
22.15
47.41
22.95
36 tháng
(2023-05-16) 		-12.92 -36.02% 1,129,572,500 -817,114 -11.8
22.15
47.41
22.95
60 tháng
(2021-05-26) 		-31.15 -57.57% 1,454,290,500 1,521,318 130.4
22.15
56.89
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |