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)
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
31/03/2017
7.51
 399,880 7.63 7.67 7.51 0 0 0
30/03/2017
7.63
 415,520 7.55 7.63 7.50 0 0 0
29/03/2017
7.55
 452,730 7.56 7.77 7.50 0 0 0
28/03/2017
7.56
 544,970 7.44 7.67 7.43 0 0 0
27/03/2017
7.44
 640,610 7.25 7.56 7.29 0 0 0
24/03/2017
7.25
 623,970 7.22 7.36 7.18 0 0 0
23/03/2017
7.22
 796,750 7.37 7.50 7.18 0 0 0
22/03/2017
7.37
 468,360 7.56 7.60 7.37 110 0 0.0
21/03/2017
7.56
 473,200 7.63 7.67 7.55 0 0 0
20/03/2017
7.63
 809,640 7.72 7.77 7.55 0 0 0
17/03/2017
7.72
 447,910 7.56 7.81 7.62 0 110 -0.0
16/03/2017
7.56
 632,000 7.41 7.72 7.41 0 0 0
15/03/2017
7.41
 910,180 7.30 7.67 7.27 0 0 0
14/03/2017
7.30
 213,810 7.36 7.56 7.29 0 0 0
13/03/2017
7.36
 574,400 7.39 7.53 7.24 0 0 0
10/03/2017
7.39
 331,280 7.53 7.63 7.39 0 0 0
09/03/2017
7.53
 458,920 7.55 7.67 7.46 0 0 0
08/03/2017
7.55
 564,600 7.50 7.63 7.43 0 0 0
07/03/2017
7.50
 1,007,260 7.03 7.51 7.03 0 0 0
06/03/2017
7.03
 656,720 6.84 7.04 6.82 310 0 0.0
03/03/2017
6.84
 702,790 6.94 6.94 6.77 270 0 0.0
02/03/2017
6.94
 515,890 6.97 7.08 6.87 0 0 0
01/03/2017
6.97
 390,140 6.94 7.11 6.77 0 0 0
28/02/2017
6.94
 605,370 6.97 7.18 6.84 0 0 0
27/02/2017
6.97
 339,140 7.03 7.03 6.84 0 0 0
24/02/2017
7.03
 566,810 7.01 7.29 7.01 0 0 0
23/02/2017
7.01
 1,210,150 6.56 7.01 6.38 0 0 0
22/02/2017
6.56
 872,710 6.70 6.70 6.51 400 0 0.0
21/02/2017
6.70
 592,260 6.82 6.85 6.68 0 0 0
20/02/2017
6.82
 674,020 6.63 6.91 6.59 20 500 -0.0
17/02/2017
6.63
 1,296,360 6.21 6.65 6.18 0 0 0
16/02/2017
6.21
 849,790 6.33 6.42 6.11 0 0 0
15/02/2017
6.33
 612,250 6.07 6.42 6.07 0 500 -0.0
14/02/2017
6.07
 450,370 6.07 6.14 6.00 0 0 0
13/02/2017
6.07
 474,010 5.90 6.14 5.93 0 0 0
10/02/2017
5.90
 611,200 5.73 5.97 5.73 0 0 0
09/02/2017
5.73
 1,158,480 5.36 5.73 5.31 0 0 0
08/02/2017
5.36
 267,980 5.43 5.52 5.33 0 0 0
07/02/2017
5.43
 751,360 5.15 5.45 5.17 0 0 0
06/02/2017
5.15
 180,800 5.07 5.24 5.07 0 0 0
03/02/2017
5.07
 118,820 5.07 5.12 5.03 0 0 0
02/02/2017
5.07
 89,510 5.00 5.15 4.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |