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

27.80
-0.15
(-0.54%)
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
(2025-11-05) 		-0.15 -0.53% 29,117,200 62,700 1.4
27.60
29
27.80
2 tháng
(2025-10-06) 		-1.65 -5.57% 57,623,600 -971,700 -28.6
27.60
29.60
27.80
3 tháng
(2025-09-08) 		-1.95 -6.52% 89,411,600 -1,408,400 -41.8
27.60
31.50
27.80
6 tháng
(2025-06-09) 		-1.50 -5.09% 234,650,400 -1,690,163 -52.1
27.60
33.40
27.80
12 tháng
(2024-12-10) 		-15.25 -35.30% 459,497,400 -1,147,575 -31.2
25.27
43.42
27.80
24 tháng
(2023-12-18) 		-5.89 -17.41% 902,263,600 659,853 52.8
25.27
48.32
27.80
36 tháng
(2022-12-21) 		-10.52 -27.34% 1,044,110,400 -390,415 1.9
25.27
48.32
27.80
60 tháng
(2020-12-31) 		0.18 0.65% 1,348,022,900 688,459 52.8
25.27
64.64
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
11.88
 829,150 12.15 12.35 11.74 0 0 0
11/07/2017
12.15
 371,810 12.19 12.27 11.74 100 3,000 -0.1
10/07/2017
12.19
 636,280 12.07 12.35 12.00 0 300 -0.0
07/07/2017
12.07
 771,320 12.43 12.45 12.07 0 200 -0.0
06/07/2017
12.43
 647,180 12.43 12.55 12.33 0 0 0
05/07/2017
12.43
 715,800 12.47 12.67 12.31 0 0 0
04/07/2017
12.47
 523,130 11.86 12.47 11.82 200 0 0.0
03/07/2017
11.86
 686,130 12.07 12.11 11.82 1,000 0 0.0
30/06/2017
12.07
 927,850 12.15 12.47 12.07 0 0 0
29/06/2017
12.15
 1,729,300 12.45 12.47 12.02 0 1,000 -0.0
28/06/2017
12.45
 1,063,380 12.88 12.88 12.39 0 0 0
27/06/2017
12.88
 1,041,100 12.98 13.00 12.59 100 870 -0.0
26/06/2017
12.98
 1,029,950 13.16 13.30 12.88 0 700 -0.0
23/06/2017
13.16
 1,545,600 12.96 13.46 13.16 0 800 -0.0
22/06/2017
12.96
 2,282,100 12.45 13.32 12.37 0 1,100 -0.0
21/06/2017
12.45
 641,100 12.53 12.53 12.19 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
12.53
 577,170 12.24 12.79 12.47 310 0 0.0
19/06/2017
12.24
 626,770 11.98 12.36 11.96 0 0 0
16/06/2017
11.98
 462,730 11.75 12.07 11.69 0 0 0
15/06/2017
11.75
 225,570 11.84 11.88 11.58 1,000 0 0.0
14/06/2017
11.84
 650,340 11.54 11.92 11.43 0 0 0
13/06/2017
11.54
 926,510 11.77 11.84 11.39 100 0 0.0
12/06/2017
11.77
 615,540 12.00 12.00 11.73 0 200 -0.0
09/06/2017
12.00
 738,420 12.22 12.22 11.81 0 29,800 -0.9
08/06/2017
12.22
 636,940 12.38 12.51 12.11 900 0 0.0
07/06/2017
12.38
 1,209,270 12.55 12.72 12.38 0 1,000 -0.0
06/06/2017
12.55
 1,072,910 12.38 12.81 12.53 0 1,000 -0.0
05/06/2017
12.38
 393,040 12.41 12.64 12.15 0 3,090 -0.1
02/06/2017
12.41
 469,580 12.19 12.41 12.15 0 200 -0.0
01/06/2017
12.19
 611,820 11.73 12.34 11.73 1,200 200 0.0
31/05/2017
11.73
 790,800 11.71 12.00 11.62 19,820 0 0.6
30/05/2017
11.71
 1,859,060 12.34 12.49 11.69 0 0 0
29/05/2017
12.34
 854,290 12.45 12.79 12.30 700 1,200 -0.0
26/05/2017
12.45
 803,140 12.57 12.72 12.38 0 19,820 -0.7
25/05/2017
12.57
 1,133,410 11.96 12.79 12.03 200 0 0.0
24/05/2017
11.96
 1,266,240 11.24 11.96 11.24 0 550 -0.0
23/05/2017
11.24
 665,130 11.24 11.46 11.20 0 0 0
22/05/2017
11.24
 1,519,910 11.54 11.88 11.20 3,800 0 0.1
19/05/2017
11.54
 1,162,390 11.24 11.62 11.26 5,000 200 0.1
18/05/2017
11.24
 930,290 11.37 11.73 11.24 180 120 0.0
17/05/2017
11.37
 1,587,100 11.05 11.43 10.95 0 250 -0.0
16/05/2017
11.05
 1,863,990 11.26 11.77 11.03 0 3,250 -0.1
15/05/2017
11.26
 1,942,330 10.90 11.41 11.08 1,090 0 0.0
12/05/2017
10.90
 2,514,050 10.21 10.91 10.25 0 500 -0.0
11/05/2017
10.21
 1,241,030 9.72 10.21 9.68 1,620 0 0.0
10/05/2017
9.72
 774,150 9.95 10.02 9.72 0 2,800 -0.1
09/05/2017
9.95
 1,140,740 9.81 10.17 9.78 0 3,220 -0.1
08/05/2017
9.81
 729,770 9.87 9.98 9.68 1,000 1,700 -0.0
05/05/2017
9.87
 990,700 9.87 10.06 9.79 100 0 0.0
04/05/2017
9.87
 810,040 9.57 9.87 9.43 0 0 0
03/05/2017
9.57
 734,270 9.49 9.72 9.41 0 0 0
28/04/2017
9.49
 1,515,320 8.98 9.49 8.88 0 1,100 -0.0
27/04/2017
8.98
 248,770 8.98 9.07 8.88 0 0 0
26/04/2017
8.98
 934,030 8.73 9.11 8.73 0 0 0
25/04/2017
8.73
 552,130 8.69 8.96 8.62 0 0 0
24/04/2017
8.69
 294,380 8.71 8.75 8.64 566,500 566,500 0
21/04/2017
8.71
 650,940 8.39 8.92 8.54 0 0 0
20/04/2017
8.39
 313,570 8.31 8.66 8.28 870 0 0.0
19/04/2017
8.31
 212,890 8.35 8.48 8.26 0 0 0
18/04/2017
8.35
 549,720 8.35 8.43 8.20 0 0 0
17/04/2017
8.35
 720,580 8.50 8.69 8.31 0 100 -0.0
14/04/2017
8.50
 647,620 8.75 8.88 8.48 0 770 -0.0
13/04/2017
8.75
 706,490 8.62 8.88 8.58 0 0 0
12/04/2017
8.62
 712,980 8.73 8.85 8.50 100 0 0.0
11/04/2017
8.73
 495,570 8.69 9.00 8.69 1,200 0 0.0
10/04/2017
8.69
 743,830 9.02 9.11 8.66 1,100 0 0.0
07/04/2017
9.02
 669,650 9.00 9.22 8.92 100 0 0.0
05/04/2017
9.00
 1,219,510 8.83 9.36 8.85 0 0 0
04/04/2017
8.83
 1,020,910 8.26 8.83 8.39 0 500 -0.0
03/04/2017
8.26
 332,650 8.22 8.35 8.22 0 2,000 -0.0
31/03/2017
8.22
 399,880 8.35 8.39 8.22 0 0 0
30/03/2017
8.35
 415,520 8.26 8.35 8.20 0 0 0
29/03/2017
8.26
 452,730 8.28 8.50 8.20 0 0 0
28/03/2017
8.28
 544,970 8.14 8.39 8.12 0 0 0
27/03/2017
8.14
 640,610 7.93 8.28 7.97 0 0 0
24/03/2017
7.93
 623,970 7.90 8.05 7.86 0 0 0
23/03/2017
7.90
 796,750 8.07 8.20 7.86 0 0 0
22/03/2017
8.07
 468,360 8.28 8.31 8.07 110 0 0.0
21/03/2017
8.28
 473,200 8.35 8.39 8.26 0 0 0
20/03/2017
8.35
 809,640 8.45 8.50 8.26 0 0 0
17/03/2017
8.45
 447,910 8.28 8.54 8.33 0 110 -0.0
16/03/2017
8.28
 632,000 8.10 8.45 8.10 0 0 0
15/03/2017
8.10
 910,180 7.99 8.39 7.95 0 0 0
14/03/2017
7.99
 213,810 8.05 8.28 7.97 0 0 0
13/03/2017
8.05
 574,400 8.09 8.24 7.92 0 0 0
10/03/2017
8.09
 331,280 8.24 8.35 8.09 0 0 0
09/03/2017
8.24
 458,920 8.26 8.39 8.16 0 0 0
08/03/2017
8.26
 564,600 8.20 8.35 8.12 0 0 0
07/03/2017
8.20
 1,007,260 7.69 8.22 7.69 0 0 0
06/03/2017
7.69
 656,720 7.48 7.71 7.46 310 0 0.0
03/03/2017
7.48
 702,790 7.59 7.59 7.40 270 0 0.0
02/03/2017
7.59
 515,890 7.63 7.74 7.52 0 0 0
01/03/2017
7.63
 390,140 7.59 7.78 7.40 0 0 0
28/02/2017
7.59
 605,370 7.63 7.86 7.48 0 0 0
27/02/2017
7.63
 339,140 7.69 7.69 7.48 0 0 0
24/02/2017
7.69
 566,810 7.67 7.97 7.67 0 0 0
23/02/2017
7.67
 1,210,150 7.17 7.67 6.99 0 0 0
22/02/2017
7.17
 872,710 7.33 7.33 7.12 400 0 0.0
21/02/2017
7.33
 592,260 7.46 7.50 7.31 0 0 0
20/02/2017
7.46
 674,020 7.25 7.55 7.21 20 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |