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

26.70
0.20
(0.75%)
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)
31/08/2017
11.28
 231,320 11.32 11.38 11.26 0 0 0
30/08/2017
11.32
 375,160 11.22 11.34 11.16 0 0 0
29/08/2017
11.22
 351,130 11.32 11.44 11.20 0 0 0
28/08/2017
11.32
 513,310 11.04 11.40 11.08 0 0 0
25/08/2017
11.04
 1,005,080 11.28 11.30 10.89 0 0 0
24/08/2017
11.28
 784,560 11.48 11.48 11.24 0 0 0
23/08/2017
11.48
 512,020 11.58 11.60 11.36 0 1,790 -0.1
22/08/2017
11.58
 693,560 11.68 11.92 11.54 0 40 -0.0
21/08/2017
11.68
 649,780 11.84 12.00 11.68 0 0 0
18/08/2017
11.84
 864,380 11.40 11.84 11.32 0 0 0
17/08/2017
11.40
 561,040 11.32 11.68 11.26 0 0 0
16/08/2017
11.32
 196,400 11.36 11.38 11.26 0 0 0
15/08/2017
11.36
 194,330 11.44 11.52 11.30 0 0 0
14/08/2017
11.44
 341,470 11.24 11.44 11.24 0 0 0
11/08/2017
11.24
 212,620 11.32 11.44 11.20 37,030 0 1.1
10/08/2017
11.32
 484,530 11.12 11.32 11.00 0 0 0
09/08/2017
11.12
 1,082,810 11.48 11.48 10.92 0 0 0
08/08/2017
11.48
 652,900 11.76 11.76 11.40 30 0 0.0
07/08/2017
11.76
 515,270 12.12 12.24 11.76 30 0 0.0
04/08/2017
12.12
 636,870 12.08 12.20 11.92 0 0 0
03/08/2017
12.08
 993,500 11.84 12.26 11.80 30 0 0.0
02/08/2017
11.84
 636,030 11.68 11.84 11.50 0 0 0
01/08/2017
11.68
 577,920 11.80 12.00 11.60 200 0 0.0
31/07/2017
11.80
 941,180 11.32 11.84 11.40 1,500 0 0.0
28/07/2017
11.32
 452,620 11.24 11.42 11.16 0 30 -0.0
27/07/2017
11.24
 659,320 11.46 11.52 11.24 0 0 0
26/07/2017
11.46
 846,960 10.77 11.46 10.79 0 0 0
25/07/2017
10.77
 425,330 10.77 10.89 10.69 0 130 -0.0
24/07/2017
10.77
 357,160 10.96 10.96 10.69 0 0 0
21/07/2017
10.96
 1,129,790 10.73 11.16 10.89 0 0 0
20/07/2017
10.73
 714,370 10.41 10.73 10.39 0 0 0
19/07/2017
10.41
 521,690 10.69 10.85 10.41 0 0 0
18/07/2017
10.69
 1,138,220 11.04 11.04 10.37 0 200 -0.0
17/07/2017
11.04
 845,980 11.60 11.60 11.00 0 0 0
14/07/2017
11.60
 398,640 11.72 11.84 11.58 0 0 0
13/07/2017
11.72
 691,760 11.66 11.74 11.44 0 0 0
12/07/2017
11.66
 829,150 11.92 12.12 11.52 0 0 0
11/07/2017
11.92
 371,810 11.96 12.04 11.52 100 3,000 -0.1
10/07/2017
11.96
 636,280 11.84 12.12 11.78 0 300 -0.0
07/07/2017
11.84
 771,320 12.20 12.22 11.84 0 200 -0.0
06/07/2017
12.20
 647,180 12.20 12.32 12.10 0 0 0
05/07/2017
12.20
 715,800 12.24 12.43 12.08 0 0 0
04/07/2017
12.24
 523,130 11.64 12.24 11.60 200 0 0.0
03/07/2017
11.64
 686,130 11.84 11.88 11.60 1,000 0 0.0
30/06/2017
11.84
 927,850 11.92 12.24 11.84 0 0 0
29/06/2017
11.92
 1,729,300 12.22 12.24 11.80 0 1,000 -0.0
28/06/2017
12.22
 1,063,380 12.63 12.63 12.16 0 0 0
27/06/2017
12.63
 1,041,100 12.73 12.75 12.36 100 870 -0.0
26/06/2017
12.73
 1,029,950 12.91 13.05 12.63 0 700 -0.0
23/06/2017
12.91
 1,545,600 12.71 13.21 12.91 0 800 -0.0
22/06/2017
12.71
 2,282,100 12.22 13.07 12.14 0 1,100 -0.0
21/06/2017
12.22
 641,100 12.30 12.30 11.96 0 0 0
20/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
20/06/2017
12.30
 577,170 12.01 12.55 12.24 310 0 0.0
19/06/2017
12.01
 626,770 11.75 12.12 11.73 0 0 0
16/06/2017
11.75
 462,730 11.53 11.85 11.47 0 0 0
15/06/2017
11.53
 225,570 11.62 11.66 11.36 1,000 0 0.0
14/06/2017
11.62
 650,340 11.32 11.70 11.21 0 0 0
13/06/2017
11.32
 926,510 11.55 11.62 11.17 100 0 0.0
12/06/2017
11.55
 615,540 11.77 11.77 11.51 0 200 -0.0
09/06/2017
11.77
 738,420 11.99 11.99 11.58 0 29,800 -0.9
08/06/2017
11.99
 636,940 12.14 12.27 11.88 900 0 0.0
07/06/2017
12.14
 1,209,270 12.31 12.48 12.14 0 1,000 -0.0
06/06/2017
12.31
 1,072,910 12.14 12.57 12.29 0 1,000 -0.0
05/06/2017
12.14
 393,040 12.18 12.40 11.92 0 3,090 -0.1
02/06/2017
12.18
 469,580 11.96 12.18 11.92 0 200 -0.0
01/06/2017
11.96
 611,820 11.51 12.11 11.51 1,200 200 0.0
31/05/2017
11.51
 790,800 11.49 11.77 11.40 19,820 0 0.6
30/05/2017
11.49
 1,859,060 12.11 12.25 11.47 0 0 0
29/05/2017
12.11
 854,290 12.22 12.55 12.07 700 1,200 -0.0
26/05/2017
12.22
 803,140 12.33 12.48 12.14 0 19,820 -0.7
25/05/2017
12.33
 1,133,410 11.73 12.55 11.81 200 0 0.0
24/05/2017
11.73
 1,266,240 11.03 11.73 11.03 0 550 -0.0
23/05/2017
11.03
 665,130 11.03 11.25 10.99 0 0 0
22/05/2017
11.03
 1,519,910 11.32 11.66 10.99 3,800 0 0.1
19/05/2017
11.32
 1,162,390 11.03 11.40 11.04 5,000 200 0.1
18/05/2017
11.03
 930,290 11.16 11.51 11.03 180 120 0.0
17/05/2017
11.16
 1,587,100 10.84 11.21 10.75 0 250 -0.0
16/05/2017
10.84
 1,863,990 11.04 11.55 10.82 0 3,250 -0.1
15/05/2017
11.04
 1,942,330 10.69 11.19 10.88 1,090 0 0.0
12/05/2017
10.69
 2,514,050 10.02 10.71 10.06 0 500 -0.0
11/05/2017
10.02
 1,241,030 9.54 10.02 9.50 1,620 0 0.0
10/05/2017
9.54
 774,150 9.76 9.83 9.54 0 2,800 -0.1
09/05/2017
9.76
 1,140,740 9.63 9.98 9.59 0 3,220 -0.1
08/05/2017
9.63
 729,770 9.68 9.80 9.50 1,000 1,700 -0.0
05/05/2017
9.68
 990,700 9.68 9.87 9.61 100 0 0.0
04/05/2017
9.68
 810,040 9.39 9.68 9.26 0 0 0
03/05/2017
9.39
 734,270 9.31 9.54 9.24 0 0 0
28/04/2017
9.31
 1,515,320 8.81 9.31 8.72 0 1,100 -0.0
27/04/2017
8.81
 248,770 8.81 8.90 8.72 0 0 0
26/04/2017
8.81
 934,030 8.57 8.94 8.57 0 0 0
25/04/2017
8.57
 552,130 8.53 8.79 8.46 0 0 0
24/04/2017
8.53
 294,380 8.55 8.59 8.47 566,500 566,500 0
21/04/2017
8.55
 650,940 8.23 8.75 8.38 0 0 0
20/04/2017
8.23
 313,570 8.16 8.49 8.12 870 0 0.0
19/04/2017
8.16
 212,890 8.19 8.33 8.10 0 0 0
18/04/2017
8.19
 549,720 8.19 8.27 8.05 0 0 0
17/04/2017
8.19
 720,580 8.34 8.53 8.16 0 100 -0.0
14/04/2017
8.34
 647,620 8.59 8.72 8.33 0 770 -0.0
13/04/2017
8.59
 706,490 8.46 8.72 8.42 0 0 0
12/04/2017
8.46
 712,980 8.57 8.68 8.34 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |