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

16.50
-0.10
(-0.60%)
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
(2026-08-17) 		0.10 0.61% 15,258,100 -70,270 0
16.30
17.70
16.50
2 tháng
(2026-07-16) 		-3 -15.31% 40,170,100 -87,492 0
16.30
19.60
16.50
3 tháng
(2026-06-16) 		-3.65 -18.02% 60,257,900 -50,370 0
16.30
20.25
16.50
6 tháng
(2026-03-18) 		-5.29 -24.17% 118,333,400 -581,113 -0.5
16.30
23.01
16.50
12 tháng
(2025-09-19) 		-11.64 -41.23% 289,434,700 -2,215,813 -49.2
16.30
28.24
16.50
24 tháng
(2024-09-24) 		-21.74 -56.70% 780,178,200 -573,722 24.2
16.30
40.10
16.50
36 tháng
(2023-10-02) 		-14.90 -47.30% 1,152,008,200 -68,626 47.5
16.30
44.16
16.50
60 tháng
(2021-10-11) 		-19.47 -53.98% 1,494,337,100 1,212,316 142.4
16.30
46.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2018
9.28
 513,520 9.34 9.46 9.14 0 700 -0.0
05/09/2018
9.34
 689,430 8.97 9.48 8.93 0 0 0
04/09/2018
8.97
 629,880 8.77 9.06 8.81 0 0 0
31/08/2018
8.77
 429,600 8.69 8.83 8.65 0 100 -0.0
30/08/2018
8.69
 195,620 8.69 8.85 8.59 32,900 0 0.7
29/08/2018
8.69
 277,360 8.75 8.77 8.57 0 0 0
28/08/2018
8.75
 207,050 8.81 8.81 8.69 0 100 -0.0
27/08/2018
8.81
 313,580 8.73 8.85 8.73 0 20 -0.0
24/08/2018
8.73
 565,500 8.85 9.04 8.73 0 0 0
23/08/2018
8.85
 501,720 8.61 8.85 8.51 0 0 0
22/08/2018
8.61
 397,780 8.49 8.71 8.49 11,540 0 0.2
21/08/2018
8.49
 234,350 8.49 8.61 8.41 0 0 0
20/08/2018
8.49
 730,390 8.04 8.53 8.04 0 0 0
17/08/2018
8.04
 250,670 7.98 8.11 7.98 0 0 0
16/08/2018
7.98
 106,770 7.92 8.02 7.82 1,660 6,060 -0.1
15/08/2018
7.92
 280,710 7.98 8.13 7.92 1,820 0 0.0
14/08/2018
7.98
 201,170 8.04 8.09 7.88 100 0 0.0
13/08/2018
8.04
 306,620 8.15 8.15 7.94 0 0 0
10/08/2018
8.15
 207,940 8.13 8.17 8.02 14,280 2,000 0.2
09/08/2018
8.13
 236,640 8.27 8.37 8.13 10 0 0.0
08/08/2018
8.27
 278,330 7.90 8.27 7.92 8,770 0 0.2
07/08/2018
7.90
 361,240 7.64 8.04 7.62 17,850 0 0.3
06/08/2018
7.64
 99,170 7.68 7.70 7.60 0 0 0
03/08/2018
7.68
 168,930 7.68 7.72 7.56 0 0 0
02/08/2018
7.68
 117,730 7.68 7.68 7.52 19,180 0 0.4
01/08/2018
7.68
 147,150 7.76 7.86 7.68 640 190 0.0
31/07/2018
7.76
 275,290 7.68 7.86 7.60 650 0 0.0
30/07/2018
7.68
 229,040 7.64 7.76 7.54 0 0 0
27/07/2018
7.64
 176,160 7.64 7.72 7.44 0 0 0
26/07/2018
7.64
 260,050 7.60 7.68 7.32 46,680 0 0.9
25/07/2018
7.60
 483,990 7.82 7.88 7.60 115,400 109,140 0.1
24/07/2018
7.82
 488,120 7.64 7.94 7.52 69,550 10 1.3
23/07/2018
7.64
 531,130 7.36 7.72 7.36 10 162,400 -3.0
20/07/2018
7.36
 475,040 7.24 7.54 7.18 0 209,000 -3.8
19/07/2018
7.24
 353,350 7.20 7.34 7.20 0 70,000 -1.3
18/07/2018
7.20
 243,670 7.03 7.36 7.12 0 70,000 -1.3
17/07/2018
7.03
 171,710 6.87 7.07 6.87 0 0 0
16/07/2018
6.87
 179,900 6.71 6.91 6.73 0 0 0
13/07/2018
6.71
 113,700 6.59 6.87 6.67 0 1,460 -0.0
12/07/2018
6.59
 148,350 6.59 6.63 6.43 0 0 0
11/07/2018
6.59
 200,750 6.95 6.95 6.57 0 0 0
10/07/2018
6.95
 133,550 6.93 7.05 6.93 0 0 0
09/07/2018
6.93
 183,720 6.87 7.09 6.91 0 0 0
06/07/2018
6.87
 325,640 6.77 6.97 6.55 0 0 0
05/07/2018
6.77
 405,880 7.28 7.40 6.77 0 0 0
04/07/2018
7.28
 133,650 7.36 7.52 7.28 0 0 0
03/07/2018
7.36
 199,200 7.62 7.68 7.36 697,110 697,110 0
02/07/2018
7.62
 213,280 8.00 8.00 7.60 0 0 0
29/06/2018
8.00
 54,070 7.96 8.11 7.88 0 0 0
28/06/2018
7.96
 111,570 8.21 8.21 7.96 0 0 0
27/06/2018
8.21
 130,700 8.07 8.41 8.09 0 0 0
26/06/2018
8.07
 99,120 8.07 8.07 7.92 0 0 0
25/06/2018
8.07
 84,360 8.07 8.17 8.07 0 0 0
22/06/2018
8.07
 162,230 8.09 8.09 7.88 0 0 0
21/06/2018
8.09
 91,470 8.17 8.17 8.00 0 0 0
20/06/2018
8.17
 95,080 8.09 8.29 8.02 0 0 0
19/06/2018
8.09
 413,960 8.49 8.49 7.90 0 0 0
18/06/2018
8.49
 138,920 8.73 8.75 8.33 80 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |