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

26.50
-0.30
(-1.12%)
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
(2025-12-29) 		0.80 3.07% 34,136,000 -6,800 -0.4
26
28
26.50
2 tháng
(2025-12-01) 		-0.72 -2.63% 56,197,400 35,200 0.7
26
28
26.50
3 tháng
(2025-10-30) 		-1.16 -4.16% 86,053,100 -299,300 -9.0
26
28.45
26.50
6 tháng
(2025-08-01) 		-5.04 -15.83% 194,407,600 -1,650,300 -50.3
26
32.77
26.50
12 tháng
(2025-02-03) 		-10.61 -28.35% 448,095,000 -1,623,734 -51.6
24.80
37.93
26.50
24 tháng
(2024-02-15) 		-7.01 -20.72% 931,132,700 598,653 50.9
24.80
47.41
26.50
36 tháng
(2023-02-13) 		-6.72 -20.04% 1,077,407,300 -469,909 -1.4
24.80
47.41
26.50
60 tháng
(2021-02-23) 		-13.32 -33.19% 1,386,175,200 1,550,319 114.5
24.80
63.42
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
11.03
 436,010 11.20 11.32 10.95 0 0 0
12/03/2018
11.20
 711,360 11.57 11.65 11.16 110 0 0.0
09/03/2018
11.57
 1,532,870 11.57 12.07 11.57 1,650 0 0.0
08/03/2018
11.57
 1,058,240 11.20 11.61 11.24 0 0 0
07/03/2018
11.20
 617,000 11.43 11.45 10.95 100 200 -0.0
06/03/2018
11.43
 508,910 11.24 11.43 11.20 0 1,380 -0.0
05/03/2018
11.24
 906,210 11.49 11.65 11.24 0 0 0
02/03/2018
11.49
 912,490 11.22 11.65 11.03 0 1,000 -0.0
01/03/2018
11.22
 619,760 11.12 11.32 10.95 0 0 0
28/02/2018
11.12
 538,650 10.95 11.16 10.75 0 0 0
27/02/2018
10.95
 614,440 10.97 11.08 10.75 0 0 0
26/02/2018
10.97
 501,350 11.24 11.37 10.95 0 0 0
23/02/2018
11.24
 553,870 10.95 11.24 10.97 0 0 0
22/02/2018
10.95
 658,760 10.68 11.37 10.66 0 0 0
21/02/2018
10.68
 248,300 10.58 10.85 10.60 0 0 0
13/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
13/02/2018
10.37
 259,170 10.13 10.37 10.13 0 0 0
12/02/2018
10.13
 291,670 9.73 10.13 9.85 0 0 0
09/02/2018
9.73
 301,180 9.44 9.73 9.06 200 0 0.0
08/02/2018
9.44
 344,200 9.53 9.69 9.42 0 0 0
07/02/2018
9.53
 442,380 9.14 9.73 9.46 10 0 0.0
06/02/2018
9.14
 1,345,680 9.73 9.73 9.06 0 200 -0.0
05/02/2018
9.73
 584,300 10.45 10.45 9.73 0 0 0
02/02/2018
10.45
 422,490 10.33 10.47 10.25 0 0 0
01/02/2018
10.33
 923,190 10.73 10.89 10.33 10 0 0.0
31/01/2018
10.73
 758,500 10.98 11.04 10.73 10 0 0.0
30/01/2018
10.98
 870,490 10.83 11.04 10.65 0 0 0
29/01/2018
10.83
 844,160 11.28 11.52 10.81 0 10 -0.0
26/01/2018
11.28
 821,800 11.34 11.70 11.26 0 0 0
25/01/2018
11.34
 1,491,330 10.61 11.34 11.02 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |