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

23.50
-0.20
(-0.84%)
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
(2026-02-23) 		-3.10 -11.65% 23,262,400 49,600 0.9
23.50
26.70
23.70
2 tháng
(2026-01-16) 		-4.40 -15.77% 56,822,900 -119,600 -3.8
23.50
27.90
23.70
3 tháng
(2025-12-17) 		-3.14 -11.79% 87,491,000 73,600 1.2
23.50
28
23.70
6 tháng
(2025-09-18) 		-7.02 -22.99% 171,141,500 -1,731,400 -52.1
23.50
30.52
23.70
12 tháng
(2025-03-24) 		-12 -33.81% 426,726,600 -1,466,707 -45.3
23.50
35.55
23.70
24 tháng
(2024-03-27) 		-13.19 -35.95% 944,642,200 457,195 44.9
23.50
47.41
23.70
36 tháng
(2023-04-03) 		-12.23 -34.23% 1,107,068,500 -511,479 -4.7
23.50
47.41
23.70
60 tháng
(2021-04-12) 		-36.75 -61% 1,421,865,900 1,685,419 128.4
23.50
62.37
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
8.25
 168,930 8.25 8.29 8.11 0 0 0
02/08/2018
8.25
 117,730 8.25 8.25 8.07 19,180 0 0.4
01/08/2018
8.25
 147,150 8.33 8.44 8.25 640 190 0.0
31/07/2018
8.33
 275,290 8.25 8.44 8.16 650 0 0.0
30/07/2018
8.25
 229,040 8.20 8.33 8.09 0 0 0
27/07/2018
8.20
 176,160 8.20 8.29 7.98 0 0 0
26/07/2018
8.20
 260,050 8.16 8.25 7.85 46,680 0 0.9
25/07/2018
8.16
 483,990 8.40 8.46 8.16 115,400 109,140 0.1
24/07/2018
8.40
 488,120 8.20 8.53 8.07 69,550 10 1.3
23/07/2018
8.20
 531,130 7.90 8.29 7.90 10 162,400 -3.0
20/07/2018
7.90
 475,040 7.77 8.09 7.70 0 209,000 -3.8
19/07/2018
7.77
 353,350 7.72 7.88 7.72 0 70,000 -1.3
18/07/2018
7.72
 243,670 7.55 7.90 7.64 0 70,000 -1.3
17/07/2018
7.55
 171,710 7.38 7.59 7.38 0 0 0
16/07/2018
7.38
 179,900 7.20 7.42 7.23 0 0 0
13/07/2018
7.20
 113,700 7.07 7.38 7.16 0 1,460 -0.0
12/07/2018
7.07
 148,350 7.07 7.12 6.90 0 0 0
11/07/2018
7.07
 200,750 7.46 7.46 7.05 0 0 0
10/07/2018
7.46
 133,550 7.44 7.57 7.44 0 0 0
09/07/2018
7.44
 183,720 7.38 7.62 7.42 0 0 0
06/07/2018
7.38
 325,640 7.27 7.49 7.03 0 0 0
05/07/2018
7.27
 405,880 7.81 7.94 7.27 0 0 0
04/07/2018
7.81
 133,650 7.90 8.07 7.81 0 0 0
03/07/2018
7.90
 199,200 8.18 8.25 7.90 697,110 697,110 0
02/07/2018
8.18
 213,280 8.59 8.59 8.16 0 0 0
29/06/2018
8.59
 54,070 8.55 8.70 8.46 0 0 0
28/06/2018
8.55
 111,570 8.81 8.81 8.55 0 0 0
27/06/2018
8.81
 130,700 8.66 9.03 8.68 0 0 0
26/06/2018
8.66
 99,120 8.66 8.66 8.51 0 0 0
25/06/2018
8.66
 84,360 8.66 8.77 8.66 0 0 0
22/06/2018
8.66
 162,230 8.68 8.68 8.46 0 0 0
21/06/2018
8.68
 91,470 8.77 8.77 8.59 0 0 0
20/06/2018
8.77
 95,080 8.68 8.90 8.61 0 0 0
19/06/2018
8.68
 413,960 9.11 9.11 8.48 0 0 0
18/06/2018
9.11
 138,920 9.37 9.40 8.94 80 0 0.0
15/06/2018
9.37
 98,240 9.53 9.53 9.16 0 0 0
14/06/2018
9.53
 383,980 9.03 9.57 8.98 80 0 0.0
13/06/2018
9.03
 95,270 9.03 9.11 8.87 700 0 0.0
12/06/2018
9.03
 343,690 9.37 9.37 8.81 0 0 0
11/06/2018
9.37
 206,890 9.66 9.66 9.37 260 0 0.0
08/06/2018
9.66
 165,730 9.55 9.68 9.46 70 0 0.0
07/06/2018
9.55
 362,040 9.42 9.70 9.44 0 0 0
06/06/2018
9.42
 470,640 8.81 9.42 8.81 200 1,500 -0.0
05/06/2018
8.81
 96,620 8.87 8.98 8.72 0 0 0
04/06/2018
8.87
 209,360 8.57 8.90 8.57 0 130 -0.0
01/06/2018
8.57
 129,430 8.46 8.72 8.46 0 70 -0.0
31/05/2018
8.46
 80,890 8.27 8.51 8.25 0 30 -0.0
30/05/2018
8.27
 75,370 8.55 8.57 8.27 0 0 0
29/05/2018
8.55
 115,630 8.20 8.59 8.07 0 50 -0.0
28/05/2018
8.20
 241,840 8.25 8.40 8.03 30 0 0.0
25/05/2018
8.25
 192,820 8.25 8.64 8.25 70 0 0.0
24/05/2018
8.25
 143,190 8.85 8.94 8.25 0 0 0
23/05/2018
8.85
 71,320 8.59 8.85 8.42 0 0 0
22/05/2018
8.59
 161,430 8.85 8.85 8.46 0 0 0
21/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/05/2018
8.85
 105,460 8.80 9.07 8.68 0 0 0
18/05/2018
8.80
 188,510 8.84 8.84 8.51 0 0 0
17/05/2018
8.84
 174,160 8.93 8.93 8.60 0 300 -0.0
16/05/2018
8.93
 146,080 9.07 9.07 8.89 0 100 -0.0
15/05/2018
9.07
 461,720 8.70 9.13 8.82 0 0 0
14/05/2018
8.70
 363,570 8.14 8.70 8.16 900 0 0.0
11/05/2018
8.14
 87,050 8.16 8.16 8.04 100 0 0.0
10/05/2018
8.16
 169,360 8.27 8.39 8.14 0 0 0
09/05/2018
8.27
 82,020 8.35 8.35 8.27 0 0 0
08/05/2018
8.35
 66,940 8.47 8.56 8.35 0 1,000 -0.0
07/05/2018
8.47
 150,220 8.14 8.49 8.12 0 0 0
04/05/2018
8.14
 111,950 8.12 8.20 8.12 0 0 0
03/05/2018
8.12
 141,290 8.08 8.27 8.00 0 0 0
02/05/2018
8.08
 169,150 8.10 8.27 8.08 4,000 0 0.1
27/04/2018
8.10
 295,950 8.06 8.18 7.81 0 0 0
26/04/2018
8.06
 277,530 8.39 8.60 8.06 0 0 0
24/04/2018
8.39
 267,080 8.80 8.80 8.20 0 4,000 -0.1
23/04/2018
8.80
 258,530 9.26 9.34 8.80 0 0 0
20/04/2018
9.26
 155,710 9.13 9.34 9.05 0 0 0
19/04/2018
9.13
 421,700 9.38 9.38 9.09 0 0 0
18/04/2018
9.38
 175,460 9.46 9.55 9.38 0 0 0
17/04/2018
9.46
 206,640 9.51 9.61 9.42 37,300 37,300 0
16/04/2018
9.51
 155,340 9.63 9.65 9.42 0 0 0
13/04/2018
9.63
 238,720 9.46 9.88 9.55 0 0 0
12/04/2018
9.46
 257,780 9.55 9.57 9.38 0 0 0
11/04/2018
9.55
 345,080 9.75 9.79 9.51 0 0 0
10/04/2018
9.75
 344,140 9.65 9.88 9.63 600 0 0.0
09/04/2018
9.65
 405,040 9.96 9.96 9.63 0 0 0
06/04/2018
9.96
 412,240 10.08 10.23 9.92 8,130 0 0.2
05/04/2018
10.08
 252,450 9.90 10.13 9.84 0 600 -0.0
04/04/2018
9.90
 209,870 9.82 9.96 9.82 0 0 0
03/04/2018
9.82
 422,670 9.96 9.96 9.73 0 8,130 -0.2
02/04/2018
9.96
 276,060 10.02 10.17 9.96 0 0 0
30/03/2018
10.02
 274,470 9.98 10.10 9.92 0 0 0
29/03/2018
9.98
 447,640 10.15 10.31 9.88 0 0 0
28/03/2018
10.15
 99,310 10.21 10.29 10.13 0 0 0
27/03/2018
10.21
 259,690 10.27 10.46 10.21 0 0 0
26/03/2018
10.27
 199,040 10.13 10.29 9.98 20 0 0.0
23/03/2018
10.13
 584,320 10.29 10.29 9.92 0 0 0
22/03/2018
10.29
 760,270 10.54 10.70 10.29 0 0 0
21/03/2018
10.54
 195,100 10.62 10.75 10.54 0 0 0
20/03/2018
10.62
 473,810 10.58 10.70 10.33 700 0 0.0
19/03/2018
10.58
 587,310 10.79 10.83 10.54 0 0 0
16/03/2018
10.79
 423,880 10.81 10.93 10.79 0 0 0
15/03/2018
10.81
 617,060 10.75 11.03 10.54 0 0 0
14/03/2018
10.75
 1,158,470 11.03 11.03 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |