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)
23/08/2017
10.70
 512,020 10.79 10.81 10.58 0 1,790 -0.1
22/08/2017
10.79
 693,560 10.88 11.10 10.75 0 40 -0.0
21/08/2017
10.88
 649,780 11.03 11.18 10.88 0 0 0
18/08/2017
11.03
 864,380 10.62 11.03 10.55 0 0 0
17/08/2017
10.62
 561,040 10.55 10.88 10.49 0 0 0
16/08/2017
10.55
 196,400 10.58 10.60 10.49 0 0 0
15/08/2017
10.58
 194,330 10.66 10.73 10.53 0 0 0
14/08/2017
10.66
 341,470 10.47 10.66 10.47 0 0 0
11/08/2017
10.47
 212,620 10.55 10.66 10.44 37,030 0 1.1
10/08/2017
10.55
 484,530 10.36 10.55 10.25 0 0 0
09/08/2017
10.36
 1,082,810 10.70 10.70 10.18 0 0 0
08/08/2017
10.70
 652,900 10.95 10.95 10.62 30 0 0.0
07/08/2017
10.95
 515,270 11.29 11.40 10.95 30 0 0.0
04/08/2017
11.29
 636,870 11.25 11.36 11.10 0 0 0
03/08/2017
11.25
 993,500 11.03 11.42 10.99 30 0 0.0
02/08/2017
11.03
 636,030 10.88 11.03 10.71 0 0 0
01/08/2017
10.88
 577,920 10.99 11.18 10.81 200 0 0.0
31/07/2017
10.99
 941,180 10.55 11.03 10.62 1,500 0 0.0
28/07/2017
10.55
 452,620 10.47 10.64 10.40 0 30 -0.0
27/07/2017
10.47
 659,320 10.68 10.73 10.47 0 0 0
26/07/2017
10.68
 846,960 10.03 10.68 10.05 0 0 0
25/07/2017
10.03
 425,330 10.03 10.14 9.96 0 130 -0.0
24/07/2017
10.03
 357,160 10.21 10.21 9.96 0 0 0
21/07/2017
10.21
 1,129,790 9.99 10.40 10.14 0 0 0
20/07/2017
9.99
 714,370 9.70 9.99 9.68 0 0 0
19/07/2017
9.70
 521,690 9.96 10.10 9.70 0 0 0
18/07/2017
9.96
 1,138,220 10.29 10.29 9.66 0 200 -0.0
17/07/2017
10.29
 845,980 10.81 10.81 10.25 0 0 0
14/07/2017
10.81
 398,640 10.92 11.03 10.79 0 0 0
13/07/2017
10.92
 691,760 10.86 10.94 10.66 0 0 0
12/07/2017
10.86
 829,150 11.10 11.29 10.73 0 0 0
11/07/2017
11.10
 371,810 11.14 11.21 10.73 100 3,000 -0.1
10/07/2017
11.14
 636,280 11.03 11.29 10.97 0 300 -0.0
07/07/2017
11.03
 771,320 11.36 11.38 11.03 0 200 -0.0
06/07/2017
11.36
 647,180 11.36 11.47 11.27 0 0 0
05/07/2017
11.36
 715,800 11.40 11.58 11.25 0 0 0
04/07/2017
11.40
 523,130 10.84 11.40 10.81 200 0 0.0
03/07/2017
10.84
 686,130 11.03 11.07 10.81 1,000 0 0.0
30/06/2017
11.03
 927,850 11.10 11.40 11.03 0 0 0
29/06/2017
11.10
 1,729,300 11.38 11.40 10.99 0 1,000 -0.0
28/06/2017
11.38
 1,063,380 11.77 11.77 11.32 0 0 0
27/06/2017
11.77
 1,041,100 11.86 11.88 11.51 100 870 -0.0
26/06/2017
11.86
 1,029,950 12.03 12.16 11.77 0 700 -0.0
23/06/2017
12.03
 1,545,600 11.84 12.31 12.03 0 800 -0.0
22/06/2017
11.84
 2,282,100 11.38 12.18 11.31 0 1,100 -0.0
21/06/2017
11.38
 641,100 11.45 11.45 11.14 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
11.45
 577,170 11.19 11.69 11.40 310 0 0.0
19/06/2017
11.19
 626,770 10.95 11.29 10.93 0 0 0
16/06/2017
10.95
 462,730 10.74 11.03 10.69 0 0 0
15/06/2017
10.74
 225,570 10.83 10.86 10.58 1,000 0 0.0
14/06/2017
10.83
 650,340 10.55 10.90 10.44 0 0 0
13/06/2017
10.55
 926,510 10.76 10.83 10.41 100 0 0.0
12/06/2017
10.76
 615,540 10.97 10.97 10.72 0 200 -0.0
09/06/2017
10.97
 738,420 11.17 11.17 10.79 0 29,800 -0.9
08/06/2017
11.17
 636,940 11.31 11.43 11.07 900 0 0.0
07/06/2017
11.31
 1,209,270 11.47 11.62 11.31 0 1,000 -0.0
06/06/2017
11.47
 1,072,910 11.31 11.71 11.45 0 1,000 -0.0
05/06/2017
11.31
 393,040 11.35 11.56 11.10 0 3,090 -0.1
02/06/2017
11.35
 469,580 11.14 11.35 11.10 0 200 -0.0
01/06/2017
11.14
 611,820 10.72 11.28 10.72 1,200 200 0.0
31/05/2017
10.72
 790,800 10.71 10.97 10.62 19,820 0 0.6
30/05/2017
10.71
 1,859,060 11.28 11.42 10.69 0 0 0
29/05/2017
11.28
 854,290 11.38 11.69 11.24 700 1,200 -0.0
26/05/2017
11.38
 803,140 11.49 11.62 11.31 0 19,820 -0.7
25/05/2017
11.49
 1,133,410 10.93 11.69 11.00 200 0 0.0
24/05/2017
10.93
 1,266,240 10.27 10.93 10.27 0 550 -0.0
23/05/2017
10.27
 665,130 10.27 10.48 10.24 0 0 0
22/05/2017
10.27
 1,519,910 10.55 10.86 10.24 3,800 0 0.1
19/05/2017
10.55
 1,162,390 10.27 10.62 10.29 5,000 200 0.1
18/05/2017
10.27
 930,290 10.39 10.72 10.27 180 120 0.0
17/05/2017
10.39
 1,587,100 10.10 10.44 10.01 0 250 -0.0
16/05/2017
10.10
 1,863,990 10.29 10.76 10.08 0 3,250 -0.1
15/05/2017
10.29
 1,942,330 9.96 10.43 10.13 1,090 0 0.0
12/05/2017
9.96
 2,514,050 9.33 9.98 9.37 0 500 -0.0
11/05/2017
9.33
 1,241,030 8.88 9.33 8.85 1,620 0 0.0
10/05/2017
8.88
 774,150 9.09 9.16 8.88 0 2,800 -0.1
09/05/2017
9.09
 1,140,740 8.97 9.30 8.94 0 3,220 -0.1
08/05/2017
8.97
 729,770 9.02 9.13 8.85 1,000 1,700 -0.0
05/05/2017
9.02
 990,700 9.02 9.20 8.95 100 0 0.0
04/05/2017
9.02
 810,040 8.74 9.02 8.62 0 0 0
03/05/2017
8.74
 734,270 8.68 8.88 8.61 0 0 0
28/04/2017
8.68
 1,515,320 8.21 8.68 8.12 0 1,100 -0.0
27/04/2017
8.21
 248,770 8.21 8.29 8.12 0 0 0
26/04/2017
8.21
 934,030 7.98 8.33 7.98 0 0 0
25/04/2017
7.98
 552,130 7.95 8.19 7.88 0 0 0
24/04/2017
7.95
 294,380 7.96 8.00 7.89 566,500 566,500 0
21/04/2017
7.96
 650,940 7.67 8.15 7.81 0 0 0
20/04/2017
7.67
 313,570 7.60 7.91 7.56 870 0 0.0
19/04/2017
7.60
 212,890 7.63 7.76 7.55 0 0 0
18/04/2017
7.63
 549,720 7.63 7.70 7.50 0 0 0
17/04/2017
7.63
 720,580 7.77 7.95 7.60 0 100 -0.0
14/04/2017
7.77
 647,620 8.00 8.12 7.76 0 770 -0.0
13/04/2017
8.00
 706,490 7.88 8.12 7.84 0 0 0
12/04/2017
7.88
 712,980 7.98 8.09 7.77 100 0 0.0
11/04/2017
7.98
 495,570 7.95 8.22 7.95 1,200 0 0.0
10/04/2017
7.95
 743,830 8.24 8.33 7.91 1,100 0 0.0
07/04/2017
8.24
 669,650 8.22 8.43 8.15 100 0 0.0
05/04/2017
8.22
 1,219,510 8.07 8.55 8.09 0 0 0
04/04/2017
8.07
 1,020,910 7.55 8.07 7.67 0 500 -0.0
03/04/2017
7.55
 332,650 7.51 7.63 7.51 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |