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

27.80
-0.15
(-0.54%)
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
(2025-11-04) 		-0.25 -0.89% 28,947,400 -78,800 -2.5
27.60
29
27.95
2 tháng
(2025-10-06) 		-1.80 -6.08% 56,267,300 -1,083,100 -31.7
27.60
29.60
27.95
3 tháng
(2025-09-05) 		-2.90 -9.45% 90,402,500 -1,589,700 -47.0
27.60
31.50
27.95
6 tháng
(2025-06-09) 		-1.65 -5.60% 233,294,100 -1,801,563 -55.2
27.60
33.40
27.95
12 tháng
(2024-12-09) 		-15.53 -35.84% 460,727,100 -1,309,175 -36.7
25.27
43.42
27.95
24 tháng
(2023-12-15) 		-6.08 -17.95% 901,477,200 548,453 49.7
25.27
48.32
27.95
36 tháng
(2022-12-20) 		-10.31 -27.06% 1,043,364,900 -482,715 -0.1
25.27
48.32
27.95
60 tháng
(2020-12-30) 		-0.98 -3.42% 1,347,223,020 696,339 55.4
25.27
64.64
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
31.45
 1,888,900 31.40 31.50 31.30 28,200 0 0.9
14/07/2025
31.35
 1,469,200 31.55 31.60 31.15 10,800 4,400 0.2
11/07/2025
31.55
 2,187,400 31.65 31.75 31.05 18,400 74,200 0
10/07/2025
31.65
 1,811,800 31.50 31.80 31.25 1,837 10,800 0
09/07/2025
31.80
 3,082,200 32 32.10 31.20 83,500 7,700 0
08/07/2025
31.80
 2,470,800 32 32.10 31.50 0 31,500 -1.0
07/07/2025
31.10
 1,947,300 31.20 31.45 30.80 107,200 25,900 2.5
04/07/2025
31
 2,132,600 31.70 31.70 30.50 6,800 64,400 -1.8
03/07/2025
32
 5,729,700 32.50 32.60 30.70 32,700 8,000 0.8
02/07/2025
33
 4,033,100 32.20 33.65 32.20 4,500 103,800 -3.3
01/07/2025
32.15
 2,617,200 31.65 32.30 31.55 14,300 4,600 0.3
30/06/2025
31.70
 2,207,300 31.70 31.90 31.40 4,500 32,600 -0.9
27/06/2025
31.45
 2,903,700 30.90 31.70 30.55 19,100 4,800 0.4
26/06/2025
30.90
 1,771,700 31 31.10 30.65 4,600 14,200 -0.3
25/06/2025
31
 2,536,100 30.80 31.05 30.70 9,000 1,900 0.2
24/06/2025
30.80
 3,346,600 30.30 31.20 30.25 3,000 17,400 -0.4
23/06/2025
30.20
 1,699,400 30.25 30.50 29.60 100 2,800 -0.1
20/06/2025
30.50
 3,649,700 29 30.70 29 400 2,800 -0.1
19/06/2025
29
 1,529,800 29.10 29.15 28.60 100 3,300 -0.1
18/06/2025
29.20
 1,527,500 29.25 29.30 28.80 0 1,700 -0.0
17/06/2025
29.20
 2,563,300 29.05 29.40 28.90 0 0 0
16/06/2025
28.95
 1,737,300 28.65 28.95 28.60 0 1,700 -0.0
13/06/2025
28.80
 1,385,800 29.25 29.25 28.50 0 0 0
12/06/2025
29.45
 1,804,900 28.70 29.55 28.70 0 0 0
11/06/2025
28.90
 1,257,900 28.80 29.25 28.55 0 0 0
10/06/2025
29.15
 1,478,400 29.40 29.50 29 0 0 0
09/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/06/2025
29.45
 1,125,600 29.90 29.95 29.15 0 0 0
06/06/2025
30
 1,552,800 30.14 30.18 29.73 1,100 0 0.0
05/06/2025
30.14
 2,160,100 30.36 30.36 29.77 3,800 0 0.1
04/06/2025
30.36
 2,502,700 30.32 30.55 29.95 55,100 4,900 1.7
03/06/2025
30.32
 2,011,600 30.09 30.45 30 165,600 0 5.5
02/06/2025
30.09
 2,466,400 30.55 30.64 29.45 14,200 13,600 0.0
30/05/2025
30.55
 1,940,700 31.36 31.41 30.50 8,500 63,600 -1.9
29/05/2025
31.41
 2,568,000 32.05 32.05 30.86 2,200 154,200 -5.2
28/05/2025
31.45
 4,191,000 31.73 31.86 30.73 11,200 2,200 0.3
27/05/2025
31.45
 4,423,400 31.45 31.45 30.82 11,100 23,100 -0.4
26/05/2025
29.41
 3,908,200 27.50 29.41 27.09 215,800 7,400 6.4
23/05/2025
27.50
 1,843,400 27.32 27.59 27.05 35,100 1,700 1.0
22/05/2025
27.41
 1,185,400 27.36 27.68 27.23 23,100 2,700 0
21/05/2025
27.68
 1,551,700 27.68 27.77 27.14 48,300 900 1.4
20/05/2025
27.68
 1,936,200 26.91 27.68 26.91 66,600 27,000 1.2
19/05/2025
27.23
 1,666,800 27.73 27.73 27.05 6,800 118,600 0
16/05/2025
27.82
 1,400,900 28.36 28.36 27.77 54,600 63,000 0
15/05/2025
28.36
 1,436,000 28.45 28.64 28 0 54,100 0
14/05/2025
28.45
 2,377,200 28.14 28.55 28.05 76,700 3,016 0
13/05/2025
28.32
 2,509,400 28.36 28.36 27.82 175,100 40,600 0
12/05/2025
27.50
 1,957,900 27.68 27.68 27.18 1,500 180,300 0
09/05/2025
27.59
 1,897,900 27.68 27.68 27.32 42,100 46,500 0
08/05/2025
27.59
 2,467,900 27.50 28.14 27.36 18,500 58,200 0
07/05/2025
27.23
 2,359,100 26.64 27.23 26.55 206,500 0 0
06/05/2025
26.64
 1,766,200 26.27 26.95 26.27 46,300 71,500 0
05/05/2025
26.18
 652,600 26.27 26.27 25.91 100 2,100 0
29/04/2025
26.14
 1,122,000 26.14 26.23 25.68 4,100 25,400 -0.6
28/04/2025
26.18
 1,187,700 26.59 26.59 25.91 0 3,500 -0.1
25/04/2025
26.55
 1,274,000 26.64 26.64 26.09 3,200 99,000 -2.8
24/04/2025
26.55
 2,603,000 25.45 26.73 25.18 16,900 64,100 -1.4
23/04/2025
25.50
 1,808,800 25.91 25.91 24.77 13,700 162,800 -4.2
22/04/2025
25.45
 2,190,300 26.18 26.18 24.55 35,800 0 1.0
21/04/2025
26.36
 1,382,500 26.36 26.64 26.09 5,000 10,500 -0.2
18/04/2025
26.59
 1,482,100 26.68 26.68 26.23 242,400 8,200 6.8
17/04/2025
26.45
 809,800 26.23 26.77 25.91 0 6,700 -0.2
16/04/2025
26.45
 2,247,300 26.45 26.45 25.27 100 45,700 -1.3
15/04/2025
26.45
 2,157,400 27 27 25.91 10,700 0 0.3
14/04/2025
27.82
 1,754,900 28.77 28.77 27.50 6,900 700 0.2
11/04/2025
28.82
 4,376,600 27 28.82 25.14 52,200 155,800 -3.0
10/04/2025
27
 1,679,100 27 27 27 100,000 1,428 2.9
09/04/2025
25.27
 52,200 25.27 25.27 25.27 300 0 0.0
08/04/2025
27.14
 627,200 27.14 27.14 27.14 700 0 0.0
04/04/2025
29.14
 145,800 29.14 29.14 29.14 300 0 0.0
03/04/2025
31.32
 465,800 31.32 32.55 31.32 300 44,600 -1.5
02/04/2025
33.64
 2,078,900 33.45 33.73 33.18 37,900 1,000 1.4
01/04/2025
33.64
 1,589,500 33.55 33.64 33.27 25,800 11,600 0.5
31/03/2025
33.32
 1,424,700 34.45 34.50 33.32 0 0 0
28/03/2025
34.73
 1,808,700 35.59 35.68 34.73 0 2,100 -0.1
27/03/2025
35.59
 1,260,400 36.18 36.18 35.59 56,100 400 2.2
26/03/2025
36.18
 1,129,300 36.18 36.27 35.95 0 0 0
25/03/2025
36.23
 2,750,000 36.18 36.27 35.73 0 0 0
24/03/2025
36.18
 1,345,800 36.64 36.64 35.95 0 0 0
21/03/2025
36.59
 1,820,700 36.36 36.73 36.05 0 0 0
20/03/2025
36.50
 1,927,700 37 37.09 36.14 3,100 0 0.1
19/03/2025: Cổ tức tiền mặt tỉ lệ: 5%
19/03/2025
36.91
 2,138,700 36.82 37.32 36.68 0 15,800 -0.6
18/03/2025
37.00
 1,824,000 37.18 37.36 36.78 0 74,000 -3.1
17/03/2025
37.31
 1,934,100 37.49 37.49 36.87 0 35,900 -1.5
14/03/2025
37.36
 2,440,800 37.45 37.54 36.78 0 14,900 -0.6
13/03/2025
37.36
 3,112,400 37.00 37.67 37.00 76,100 5,500 2.9
12/03/2025
36.91
 2,686,600 36.51 36.91 36.24 12,000 61,600 -2.0
11/03/2025
36.51
 2,199,100 36.10 36.51 36.01 0 5,400 -0.2
10/03/2025
36.51
 1,798,800 36.51 36.55 36.24 21,500 74,200 -2.1
07/03/2025
36.51
 2,037,100 36.69 36.69 36.28 0 500 -0.0
06/03/2025
36.55
 1,832,000 36.51 36.60 36.33 110,000 4,500 4.3
05/03/2025
36.51
 2,161,500 36.51 36.69 36.28 300 7,300 -0.3
04/03/2025
36.64
 2,229,600 36.55 36.78 36.33 0 22,300 -0.9
03/03/2025
36.55
 1,200,500 36.87 36.91 36.55 0 69,400 -2.8
28/02/2025
36.82
 1,894,700 36.96 37.05 36.60 7,800 27,900 -0.8
27/02/2025
37.00
 1,464,500 37.22 37.22 36.78 0 1,800 -0.1
26/02/2025
37.18
 1,728,100 36.82 37.36 36.69 51,500 7,800 1.8
25/02/2025
36.82
 2,113,600 36.82 36.87 36.55 0 7,400 -0.3
24/02/2025
36.87
 1,875,000 36.96 36.96 36.60 55,800 3,900 2.1
21/02/2025
36.91
 1,532,900 36.91 37.00 36.55 0 45,000 -1.8
20/02/2025
36.96
 1,717,800 36.91 37.09 36.64 200 2,585 -0.1

Chính sách bảo mật | Điều khoản sử dụng |