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

16.50
-0.10
(-0.60%)
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
(2026-08-17) 		0.10 0.61% 15,258,100 -70,270 0
16.30
17.70
16.50
2 tháng
(2026-07-16) 		-3 -15.31% 40,170,100 -87,492 0
16.30
19.60
16.50
3 tháng
(2026-06-16) 		-3.65 -18.02% 60,257,900 -50,370 0
16.30
20.25
16.50
6 tháng
(2026-03-18) 		-5.29 -24.17% 118,333,400 -581,113 -0.5
16.30
23.01
16.50
12 tháng
(2025-09-19) 		-11.64 -41.23% 289,434,700 -2,215,813 -49.2
16.30
28.24
16.50
24 tháng
(2024-09-24) 		-21.74 -56.70% 780,178,200 -573,722 24.2
16.30
40.10
16.50
36 tháng
(2023-10-02) 		-14.90 -47.30% 1,152,008,200 -68,626 47.5
16.30
44.16
16.50
60 tháng
(2021-10-11) 		-19.47 -53.98% 1,494,337,100 1,212,316 142.4
16.30
46.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2019
12.87
 1,567,820 12.42 12.95 12.30 0 0 0
02/04/2019
12.42
 674,840 12.67 12.87 12.42 0 0 0
01/04/2019
12.67
 715,750 12.58 12.91 12.62 71,720 0 2.2
29/03/2019
12.58
 1,335,790 12.30 12.83 12.34 500 0 0.0
28/03/2019
12.30
 739,090 12.30 12.40 12.09 4,390 0 0.1
27/03/2019
12.30
 1,259,650 12.13 12.54 12.21 100,000 100,000 0
26/03/2019
12.13
 872,040 11.72 12.13 11.78 0 0 0
25/03/2019
11.72
 1,372,000 12.15 12.15 11.66 0 76,610 -2.2
22/03/2019
12.15
 1,658,630 12.40 12.54 11.97 100,000 100,000 0
21/03/2019
12.40
 1,624,730 13.32 13.36 12.40 0 0 0
20/03/2019
13.32
 1,941,710 13.24 13.32 12.91 10 0 0.0
19/03/2019
13.24
 2,186,130 13.82 13.94 13.24 0 0 0
18/03/2019
13.82
 1,269,190 13.78 14.00 13.65 20 0 0.0
15/03/2019
13.78
 1,758,880 13.63 13.94 13.53 0 10 -0.0
14/03/2019
13.63
 1,283,990 13.55 13.84 13.53 70 0 0.0
13/03/2019
13.55
 1,383,110 13.73 13.88 13.55 0 20 -0.0
12/03/2019
13.73
 2,126,740 13.90 14.33 13.73 0 0 0
11/03/2019
13.90
 1,907,000 13.34 14.06 13.16 470 70 0.0
08/03/2019
13.34
 1,451,820 13.32 13.61 12.91 1,800 0 0.1
07/03/2019
13.32
 1,434,560 13.78 13.90 13.32 0 0 0
06/03/2019
13.78
 3,555,910 13.12 13.78 12.54 0 470 -0.0
05/03/2019
13.12
 1,884,500 13.67 13.67 13.12 80 1,800 -0.1
04/03/2019
13.67
 1,518,250 12.95 13.84 13.57 52,620 0 1.8
01/03/2019
12.95
 1,152,690 12.64 12.99 12.71 27,290 0 0.8
28/02/2019
12.64
 1,446,130 12.64 12.87 12.50 0 70 -0.0
27/02/2019
12.64
 2,451,820 12.05 12.77 12.13 500 0 0.0
26/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2019
12.05
 909,200 11.97 12.09 11.72 3,600 0 0.1
25/02/2019
11.97
 1,418,590 11.97 12.13 11.76 0 0 0
22/02/2019
11.97
 2,443,050 11.95 12.37 11.97 0 1,000 -0.0
21/02/2019
11.95
 876,650 11.93 12.05 11.76 0 0 0
20/02/2019
11.93
 805,260 11.84 11.95 11.74 0 0 0
19/02/2019
11.84
 1,358,240 12.01 12.25 11.72 100 0 0.0
18/02/2019
12.01
 1,114,210 11.46 12.01 11.46 0 0 0
15/02/2019
11.46
 967,170 11.76 11.76 11.40 0 0 0
14/02/2019
11.76
 977,990 11.72 12.01 11.66 11,350 0 0.3
13/02/2019
11.72
 718,300 11.64 11.72 11.52 500 10 0.0
12/02/2019
11.64
 978,920 11.48 11.93 11.36 13,000 0 0.4
11/02/2019
11.48
 1,050,100 11.32 11.72 11.36 0 20 -0.0
01/02/2019
11.32
 1,191,510 10.73 11.32 10.77 0 0 0
31/01/2019
10.73
 535,930 10.71 10.89 10.59 0 0 0
30/01/2019
10.71
 676,670 10.77 11.04 10.69 100 170 -0.0
29/01/2019
10.77
 1,114,920 10.47 11.08 10.47 890 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |