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)
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
28/01/2019
10.47
 668,280 10.63 10.73 10.31 0 1,050 -0.0
25/01/2019
10.63
 676,680 10.85 10.87 10.51 0 320 -0.0
24/01/2019
10.85
 869,110 10.75 11.00 10.71 4,600 0 0.1
23/01/2019
10.75
 649,380 10.49 10.81 10.43 1,000 0 0.0
22/01/2019
10.49
 752,450 10.51 10.67 10.43 0 0 0
21/01/2019
10.51
 1,568,040 9.84 10.53 10.07 0 0 0
18/01/2019
9.84
 439,170 10.03 10.03 9.84 0 0 0
17/01/2019
10.03
 586,660 10.03 10.21 9.86 0 0 0
16/01/2019
10.03
 987,070 9.84 10.27 9.90 2,300 0 0.1
15/01/2019
9.84
 859,960 9.22 9.84 9.30 0 0 0
14/01/2019
9.22
 498,490 8.99 9.34 8.89 0 0 0
11/01/2019
8.99
 275,030 9.04 9.14 8.97 0 0 0
10/01/2019
9.04
 248,450 9.06 9.18 8.91 15,500 0 0.3
09/01/2019
9.06
 310,040 8.89 9.26 8.99 0 1,270 -0.0
08/01/2019
8.89
 230,080 8.81 9.02 8.77 5,960 0 0.1
07/01/2019
8.81
 188,580 8.61 8.89 8.73 0 0 0
04/01/2019
8.61
 531,000 8.65 8.73 8.43 0 102,390 -2.2
03/01/2019
8.65
 401,320 9.04 9.14 8.57 0 33,000 -0.7
02/01/2019
9.04
 184,940 9.30 9.34 9.04 0 0 0
28/12/2018
9.30
 400,410 9.18 9.30 8.97 0 0 0
27/12/2018
9.18
 340,740 8.97 9.36 9.18 0 0 0
26/12/2018
8.97
 276,620 9.10 9.26 8.89 0 0 0
25/12/2018
9.10
 758,310 9.42 9.42 8.77 20 0 0.0
24/12/2018
9.42
 386,120 9.70 9.74 9.30 0 0 0
21/12/2018
9.70
 228,380 9.84 9.84 9.66 0 0 0
20/12/2018
9.84
 332,850 9.72 9.84 9.66 0 100 -0.0
19/12/2018
9.72
 401,420 9.94 10.01 9.68 0 0 0
18/12/2018
9.94
 675,360 9.90 9.94 9.54 0 0 0
17/12/2018
9.90
 512,950 10.15 10.19 9.90 0 0 0
14/12/2018
10.15
 773,800 10.27 10.43 10.15 0 0 0
13/12/2018
10.27
 1,080,850 9.84 10.31 9.88 0 0 0
12/12/2018
9.84
 238,960 9.84 9.94 9.76 0 0 0
11/12/2018
9.84
 218,040 9.97 9.99 9.78 0 0 0
10/12/2018
9.97
 481,370 9.74 10.01 9.70 0 0 0
07/12/2018
9.74
 399,820 9.72 9.86 9.72 0 0 0
06/12/2018
9.72
 698,590 9.94 9.94 9.62 0 0 0
05/12/2018
9.94
 578,830 9.82 10.11 9.70 0 0 0
04/12/2018
9.82
 502,310 9.50 9.86 9.50 0 0 0
03/12/2018
9.50
 663,170 9.34 9.64 9.46 0 0 0
30/11/2018
9.34
 752,650 9.70 9.70 9.34 360 0 0.0
29/11/2018
9.70
 446,610 9.78 9.99 9.70 0 0 0
28/11/2018
9.78
 572,990 9.99 10.05 9.68 320 0 0.0
27/11/2018
9.99
 667,560 10.15 10.31 9.50 0 0 0
26/11/2018
10.15
 472,310 10.07 10.35 10.09 0 0 0
23/11/2018
10.07
 323,850 10.11 10.23 10.07 180 0 0.0
22/11/2018
10.11
 439,780 10.19 10.47 10.11 100 0 0.0
21/11/2018
10.19
 449,920 10.03 10.35 9.86 0 0 0
20/11/2018
10.03
 562,790 10.01 10.21 9.99 0 10 -0.0
19/11/2018
10.01
 655,190 10.11 10.27 9.94 0 0 0
16/11/2018
10.11
 1,026,680 10.47 10.69 10.11 0 0 0
15/11/2018
10.47
 648,160 10.55 10.71 10.39 10 0 0.0
14/11/2018
10.55
 1,008,540 10.71 11.00 10.31 0 0 0
13/11/2018
10.71
 1,837,120 10.31 10.87 10.07 0 950 -0.0
12/11/2018
10.31
 613,430 10.03 10.31 9.86 5,520 0 0.1
09/11/2018
10.03
 542,060 10.19 10.27 9.94 0 10 -0.0
08/11/2018
10.19
 512,110 10.17 10.47 10.19 0 0 0
07/11/2018
10.17
 550,840 9.90 10.21 9.90 2,500 0 0.1
06/11/2018
9.90
 974,790 10.35 10.47 9.90 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |