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

23.35
-0.15
(-0.64%)
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% 25,922,300 -73,200 -2.0
23.50
26.70
23.50
2 tháng
(2026-01-19) 		-4.35 -15.62% 57,486,400 -264,600 -7.3
23.50
27.85
23.50
3 tháng
(2025-12-19) 		-2.75 -10.47% 87,058,900 -186,400 -5.3
23.50
28
23.50
6 tháng
(2025-09-22) 		-6.13 -20.69% 171,460,300 -1,681,400 -49.6
23.50
29.83
23.50
12 tháng
(2025-03-24) 		-12 -33.81% 429,386,500 -1,589,507 -48.1
23.50
35.55
23.50
24 tháng
(2024-03-29) 		-12.83 -35.31% 945,383,900 267,695 39.0
23.50
47.41
23.50
36 tháng
(2023-04-04) 		-12.23 -34.23% 1,109,218,600 -657,579 -8.8
23.50
47.41
23.50
60 tháng
(2021-04-14) 		-35.70 -60.30% 1,424,186,100 1,562,719 125.5
23.50
62.37
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2017
10.92
 451,890 10.81 11.06 10.85 0 4,500 -0.1
13/10/2017
10.81
 515,200 10.61 10.83 10.53 0 8,000 -0.2
12/10/2017
10.61
 392,370 10.67 10.73 10.57 0 0 0
11/10/2017
10.67
 357,730 10.75 10.81 10.65 0 0 0
10/10/2017
10.75
 369,820 10.75 10.83 10.73 270 20 0.0
09/10/2017
10.75
 274,640 10.81 10.85 10.75 0 0 0
06/10/2017
10.81
 178,150 10.87 11.10 10.73 0 0 0
05/10/2017
10.87
 241,330 10.98 11.12 10.87 0 0 0
04/10/2017
10.98
 432,450 10.73 11.04 10.63 0 270 -0.0
03/10/2017
10.73
 335,110 10.81 10.89 10.59 0 0 0
02/10/2017
10.81
 300,540 10.73 10.89 10.65 0 0 0
29/09/2017
10.73
 621,230 10.73 10.73 10.53 0 0 0
28/09/2017
10.73
 1,073,150 10.96 11.00 10.69 150 0 0.0
27/09/2017
10.96
 1,245,020 11.24 11.28 10.96 70 0 0.0
26/09/2017
11.24
 575,050 11.32 11.42 11.20 100 0 0.0
25/09/2017
11.32
 453,320 11.46 11.46 11.32 0 150 -0.0
22/09/2017
11.46
 773,760 11.48 11.68 11.46 0 0 0
21/09/2017
11.48
 698,860 11.36 11.48 11.28 0 170 -0.0
20/09/2017
11.36
 605,260 11.54 11.64 11.36 300 0 0.0
19/09/2017
11.54
 685,530 11.36 11.68 11.44 50 0 0.0
18/09/2017
11.36
 3,381,770 12.04 12.04 11.20 360 0 0.0
15/09/2017
12.04
 803,410 11.88 12.12 11.84 160 300 -0.0
14/09/2017
11.88
 850,690 11.86 12.06 11.82 2,450 50 0.1
13/09/2017
11.86
 2,263,270 11.36 12.12 11.48 0 360 -0.0
12/09/2017
11.36
 366,440 11.22 11.36 11.16 0 0 0
11/09/2017
11.22
 472,980 11.38 11.40 11.20 0 0 0
08/09/2017
11.38
 311,910 11.42 11.50 11.38 900 0 0.0
07/09/2017
11.42
 406,950 11.36 11.48 11.32 30 0 0.0
06/09/2017
11.36
 383,930 11.42 11.56 11.32 0 1,690 -0.0
05/09/2017
11.42
 561,050 11.62 11.70 11.38 0 0 0
01/09/2017
11.62
 1,323,840 11.28 11.68 11.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |