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)
15/06/2018
8.73
 98,240 8.87 8.87 8.53 0 0 0
14/06/2018
8.87
 383,980 8.41 8.91 8.37 80 0 0.0
13/06/2018
8.41
 95,270 8.41 8.49 8.27 700 0 0.0
12/06/2018
8.41
 343,690 8.73 8.73 8.21 0 0 0
11/06/2018
8.73
 206,890 8.99 8.99 8.73 260 0 0.0
08/06/2018
8.99
 165,730 8.89 9.02 8.81 70 0 0.0
07/06/2018
8.89
 362,040 8.77 9.04 8.79 0 0 0
06/06/2018
8.77
 470,640 8.21 8.77 8.21 200 1,500 -0.0
05/06/2018
8.21
 96,620 8.27 8.37 8.13 0 0 0
04/06/2018
8.27
 209,360 7.98 8.29 7.98 0 130 -0.0
01/06/2018
7.98
 129,430 7.88 8.13 7.88 0 70 -0.0
31/05/2018
7.88
 80,890 7.70 7.92 7.68 0 30 -0.0
30/05/2018
7.70
 75,370 7.96 7.98 7.70 0 0 0
29/05/2018
7.96
 115,630 7.64 8.00 7.52 0 50 -0.0
28/05/2018
7.64
 241,840 7.68 7.82 7.48 30 0 0.0
25/05/2018
7.68
 192,820 7.68 8.04 7.68 70 0 0.0
24/05/2018
7.68
 143,190 8.25 8.33 7.68 0 0 0
23/05/2018
8.25
 71,320 8.00 8.25 7.84 0 0 0
22/05/2018
8.00
 161,430 8.25 8.25 7.88 0 0 0
21/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/05/2018
8.25
 105,460 8.20 8.45 8.09 0 0 0
18/05/2018
8.20
 188,510 8.24 8.24 7.93 0 0 0
17/05/2018
8.24
 174,160 8.32 8.32 8.01 0 300 -0.0
16/05/2018
8.32
 146,080 8.45 8.45 8.28 0 100 -0.0
15/05/2018
8.45
 461,720 8.10 8.51 8.22 0 0 0
14/05/2018
8.10
 363,570 7.58 8.10 7.60 900 0 0.0
11/05/2018
7.58
 87,050 7.60 7.60 7.49 100 0 0.0
10/05/2018
7.60
 169,360 7.70 7.82 7.58 0 0 0
09/05/2018
7.70
 82,020 7.78 7.78 7.70 0 0 0
08/05/2018
7.78
 66,940 7.89 7.97 7.78 0 1,000 -0.0
07/05/2018
7.89
 150,220 7.58 7.91 7.57 0 0 0
04/05/2018
7.58
 111,950 7.57 7.64 7.57 0 0 0
03/05/2018
7.57
 141,290 7.53 7.70 7.45 0 0 0
02/05/2018
7.53
 169,150 7.55 7.70 7.53 4,000 0 0.1
27/04/2018
7.55
 295,950 7.51 7.62 7.28 0 0 0
26/04/2018
7.51
 277,530 7.82 8.01 7.51 0 0 0
24/04/2018
7.82
 267,080 8.20 8.20 7.64 0 4,000 -0.1
23/04/2018
8.20
 258,530 8.62 8.70 8.20 0 0 0
20/04/2018
8.62
 155,710 8.51 8.70 8.43 0 0 0
19/04/2018
8.51
 421,700 8.74 8.74 8.47 0 0 0
18/04/2018
8.74
 175,460 8.82 8.89 8.74 0 0 0
17/04/2018
8.82
 206,640 8.86 8.95 8.78 37,300 37,300 0
16/04/2018
8.86
 155,340 8.97 8.99 8.78 0 0 0
13/04/2018
8.97
 238,720 8.82 9.20 8.89 0 0 0
12/04/2018
8.82
 257,780 8.89 8.91 8.74 0 0 0
11/04/2018
8.89
 345,080 9.09 9.12 8.86 0 0 0
10/04/2018
9.09
 344,140 8.99 9.20 8.97 600 0 0.0
09/04/2018
8.99
 405,040 9.28 9.28 8.97 0 0 0
06/04/2018
9.28
 412,240 9.39 9.53 9.24 8,130 0 0.2
05/04/2018
9.39
 252,450 9.22 9.43 9.16 0 600 -0.0
04/04/2018
9.22
 209,870 9.14 9.28 9.14 0 0 0
03/04/2018
9.14
 422,670 9.28 9.28 9.07 0 8,130 -0.2
02/04/2018
9.28
 276,060 9.34 9.47 9.28 0 0 0
30/03/2018
9.34
 274,470 9.30 9.41 9.24 0 0 0
29/03/2018
9.30
 447,640 9.45 9.61 9.20 0 0 0
28/03/2018
9.45
 99,310 9.51 9.59 9.43 0 0 0
27/03/2018
9.51
 259,690 9.57 9.74 9.51 0 0 0
26/03/2018
9.57
 199,040 9.43 9.59 9.30 20 0 0.0
23/03/2018
9.43
 584,320 9.59 9.59 9.24 0 0 0
22/03/2018
9.59
 760,270 9.82 9.97 9.59 0 0 0
21/03/2018
9.82
 195,100 9.89 10.01 9.82 0 0 0
20/03/2018
9.89
 473,810 9.86 9.97 9.63 700 0 0.0
19/03/2018
9.86
 587,310 10.05 10.09 9.82 0 0 0
16/03/2018
10.05
 423,880 10.07 10.18 10.05 0 0 0
15/03/2018
10.07
 617,060 10.01 10.28 9.82 0 0 0
14/03/2018
10.01
 1,158,470 10.28 10.28 9.97 0 0 0
13/03/2018
10.28
 436,010 10.43 10.55 10.20 0 0 0
12/03/2018
10.43
 711,360 10.78 10.86 10.40 110 0 0.0
09/03/2018
10.78
 1,532,870 10.78 11.24 10.78 1,650 0 0.0
08/03/2018
10.78
 1,058,240 10.43 10.82 10.47 0 0 0
07/03/2018
10.43
 617,000 10.65 10.66 10.20 100 200 -0.0
06/03/2018
10.65
 508,910 10.47 10.65 10.43 0 1,380 -0.0
05/03/2018
10.47
 906,210 10.70 10.86 10.47 0 0 0
02/03/2018
10.70
 912,490 10.45 10.86 10.28 0 1,000 -0.0
01/03/2018
10.45
 619,760 10.36 10.55 10.20 0 0 0
28/02/2018
10.36
 538,650 10.20 10.40 10.01 0 0 0
27/02/2018
10.20
 614,440 10.22 10.32 10.01 0 0 0
26/02/2018
10.22
 501,350 10.47 10.59 10.20 0 0 0
23/02/2018
10.47
 553,870 10.20 10.47 10.22 0 0 0
22/02/2018
10.20
 658,760 9.95 10.59 9.93 0 0 0
21/02/2018
9.95
 248,300 9.86 10.11 9.88 0 0 0
13/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
13/02/2018
9.66
 259,170 9.44 9.66 9.44 0 0 0
12/02/2018
9.44
 291,670 9.07 9.44 9.18 0 0 0
09/02/2018
9.07
 301,180 8.79 9.07 8.44 200 0 0.0
08/02/2018
8.79
 344,200 8.88 9.03 8.77 0 0 0
07/02/2018
8.88
 442,380 8.51 9.07 8.81 10 0 0.0
06/02/2018
8.51
 1,345,680 9.07 9.07 8.44 0 200 -0.0
05/02/2018
9.07
 584,300 9.73 9.73 9.07 0 0 0
02/02/2018
9.73
 422,490 9.62 9.75 9.55 0 0 0
01/02/2018
9.62
 923,190 9.99 10.14 9.62 10 0 0.0
31/01/2018
9.99
 758,500 10.23 10.29 9.99 10 0 0.0
30/01/2018
10.23
 870,490 10.09 10.29 9.92 0 0 0
29/01/2018
10.09
 844,160 10.51 10.73 10.07 0 10 -0.0
26/01/2018
10.51
 821,800 10.57 10.90 10.49 0 0 0
25/01/2018
10.57
 1,491,330 9.88 10.57 10.27 0 10 -0.0
22/01/2018
9.88
 2,400,480 10.38 10.38 9.79 4,960 0 0.1
19/01/2018
10.38
 860,050 10.60 10.66 10.36 0 0 0
18/01/2018
10.60
 891,590 10.60 10.60 10.29 30 0 0.0
17/01/2018
10.60
 1,093,160 11.16 11.20 10.58 10 0 0.0
16/01/2018
11.16
 779,480 11.40 11.51 11.07 0 0 0
15/01/2018
11.40
 1,254,810 10.99 11.42 10.95 0 140 -0.0

Chính sách bảo mật | Điều khoản sử dụng |