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

23.50
-0.20
(-0.84%)
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) 		-2.90 -10.90% 24,513,700 4,400 -0.2
23.50
26.70
23.50
2 tháng
(2026-01-19) 		-4.15 -14.90% 56,077,800 -187,000 -5.5
23.50
27.85
23.50
3 tháng
(2025-12-18) 		-2.94 -11.03% 87,233,800 -58,500 -2.1
23.50
28
23.50
6 tháng
(2025-09-19) 		-6.62 -21.83% 171,101,300 -1,634,700 -48.7
23.50
30.32
23.50
12 tháng
(2025-03-24) 		-11.80 -33.24% 427,977,900 -1,511,907 -46.3
23.50
35.55
23.50
24 tháng
(2024-03-28) 		-12.91 -35.26% 944,731,300 393,895 43.0
23.50
47.41
23.50
36 tháng
(2023-04-03) 		-12.03 -33.67% 1,108,319,800 -556,679 -5.8
23.50
47.41
23.50
60 tháng
(2021-04-13) 		-36.02 -60.32% 1,422,941,100 1,637,619 127.0
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)
15/10/2015
13.30
 530,250 13.23 13.37 13.26 0 0 0
14/10/2015
13.23
 528,790 13.33 13.48 13.23 0 0 0
13/10/2015
13.33
 765,740 13.16 13.40 13.19 0 0 0
12/10/2015
13.16
 1,129,400 13.30 13.40 13.08 0 0 0
09/10/2015
13.30
 995,810 13.51 13.62 13.30 0 0 0
08/10/2015
13.51
 737,560 13.44 13.69 13.44 0 0 0
07/10/2015
13.44
 1,557,610 13.90 13.90 13.40 0 0 0
06/10/2015
13.90
 1,740,130 13.62 14.51 13.90 0 0 0
05/10/2015
13.62
 2,139,880 12.98 13.65 13.30 2,260 0 0.1
02/10/2015
12.98
 469,080 12.80 13.08 12.76 0 0 0
01/10/2015
12.80
 617,460 13.05 13.08 12.80 0 0 0
30/09/2015
13.05
 470,860 13.05 13.23 13.05 0 0 0
29/09/2015
13.05
 857,120 13.26 13.26 12.94 1,000 2,260 -0.0
28/09/2015
13.26
 730,220 13.33 13.55 13.26 60 0 0.0
25/09/2015
13.33
 813,920 13.08 13.37 13.01 0 0 0
24/09/2015
13.08
 399,670 13.12 13.26 13.08 0 0 0
23/09/2015
13.12
 718,600 13.05 13.26 12.94 0 1,000 -0.0
22/09/2015
13.05
 384,810 13.12 13.19 12.98 0 0 0
21/09/2015
13.12
 931,690 12.80 13.33 12.80 0 60 -0.0
18/09/2015
12.80
 813,630 12.23 12.87 12.52 0 0 0
17/09/2015
12.23
 213,570 12.09 12.37 12.16 0 0 0
16/09/2015
12.09
 106,390 12.09 12.20 12.09 150 0 0.0
15/09/2015
12.09
 244,730 12.12 12.20 12.05 0 0 0
14/09/2015
12.12
 337,160 12.37 12.37 12.09 0 0 0
11/09/2015
12.37
 270,030 12.41 12.48 12.34 700 0 0.0
10/09/2015
12.41
 258,790 12.48 12.55 12.34 550 0 0.0
09/09/2015
12.48
 331,890 12.44 12.59 12.48 0 0 0
08/09/2015
12.44
 299,210 12.27 12.55 12.20 0 150 -0.0
07/09/2015
12.27
 176,500 12.44 12.55 12.27 0 700 -0.0
04/09/2015
12.44
 195,620 12.37 12.55 12.34 0 550 -0.0
03/09/2015
12.37
 620,540 12.73 12.73 12.37 0 0 0
01/09/2015
12.73
 441,610 12.80 12.87 12.62 0 0 0
31/08/2015
12.80
 595,320 12.91 12.94 12.66 970 0 0.0
28/08/2015
12.91
 846,400 12.48 13.01 12.48 0 0 0
27/08/2015
12.48
 746,430 12.30 12.59 12.34 0 0 0
26/08/2015
12.30
 946,480 11.88 12.44 11.88 200 0 0.0
25/08/2015
11.88
 1,253,140 12.37 12.59 11.80 0 970 -0.0
24/08/2015
12.37
 1,113,710 13.30 13.30 12.37 1,050 0 0.0
21/08/2015
13.30
 1,157,460 13.30 13.30 12.62 1,400 0 0.1
20/08/2015
13.30
 976,890 13.72 13.72 13.26 200 200 0
19/08/2015
13.72
 977,390 13.05 13.72 13.01 250 0 0.0
18/08/2015
13.05
 550,830 13.05 13.08 12.87 100 0 0.0
17/08/2015
13.05
 507,360 13.33 13.44 13.01 100 1,000 -0.0
14/08/2015
13.33
 646,030 13.33 13.37 13.12 0 0 0
13/08/2015
13.33
 876,550 13.51 13.62 13.23 0 1,000 -0.0
12/08/2015
13.51
 1,438,990 13.58 13.62 13.26 0 1,000 -0.0
11/08/2015
13.58
 1,057,470 13.83 14.12 13.33 1,490 100 0.1
10/08/2015
13.83
 1,041,790 12.98 13.83 13.16 0 0 0
07/08/2015
12.98
 633,500 13.01 13.19 12.87 6,010 0 0.2
06/08/2015
13.01
 716,280 13.26 13.26 13.01 0 0 0
05/08/2015
13.26
 880,270 12.98 13.33 13.08 0 0 0
04/08/2015
12.98
 1,615,570 13.30 13.30 12.84 0 0 0
03/08/2015
13.30
 2,254,900 14.29 14.29 13.30 53,120 57,500 -0.2
31/07/2015
14.29
 986,000 14.47 14.76 14.29 2,020 0 0.1
30/07/2015
14.47
 788,090 14.51 14.58 14.22 31,800 30,000 0.1
29/07/2015
14.51
 1,100,960 14.37 14.83 14.19 49,000 49,000 0
28/07/2015
14.37
 1,054,580 14.58 14.58 14.26 103,370 100,440 0.1
27/07/2015
14.58
 1,604,380 14.01 14.97 14.33 25,620 26,120 -0.0
24/07/2015
14.01
 2,289,950 13.12 14.01 13.12 4,910 3,500 0.0
23/07/2015
13.12
 984,980 13.08 13.30 13.08 0 0 0
22/07/2015
13.08
 970,280 12.91 13.08 12.76 100 0 0.0
21/07/2015
12.91
 579,510 12.94 13.05 12.76 0 0 0
20/07/2015
12.94
 969,700 12.91 12.98 12.62 0 0 0
17/07/2015
12.91
 284,300 13.05 13.05 12.91 0 0 0
16/07/2015
13.05
 716,310 12.76 13.05 12.69 0 10,880 -0.4
15/07/2015
12.76
 1,214,880 13.05 13.12 12.76 0 0 0
14/07/2015
13.05
 1,027,390 13.16 13.26 12.98 0 0 0
13/07/2015
13.16
 680,050 13.33 13.40 13.12 0 0 0
10/07/2015
13.33
 837,000 13.01 13.40 13.16 0 0 0
09/07/2015
13.01
 1,228,970 12.69 13.05 12.52 0 0 0
08/07/2015
12.69
 1,388,770 12.98 12.98 12.52 0 0 0
07/07/2015
12.98
 1,047,950 13.08 13.26 12.84 0 0 0
06/07/2015
13.08
 1,503,300 12.48 13.08 12.55 0 0 0
03/07/2015
12.48
 1,112,790 12.30 12.59 12.34 0 0 0
02/07/2015
12.30
 531,100 12.23 12.34 12.20 0 0 0
01/07/2015
12.23
 887,840 12.12 12.27 12.12 0 0 0
30/06/2015
12.12
 1,023,840 12.16 12.34 12.09 0 0 0
29/06/2015
12.16
 852,190 11.91 12.30 11.88 0 0 0
26/06/2015
11.91
 1,751,770 11.77 12.37 11.73 0 0 0
25/06/2015
11.77
 560,210 11.91 12.05 11.77 2,890 0 0.1
24/06/2015
11.91
 489,660 11.77 12.05 11.77 10 0 0.0
23/06/2015
11.77
 554,050 11.91 11.95 11.73 0 0 0
22/06/2015
11.91
 349,240 11.91 11.95 11.70 0 0 0
19/06/2015
11.91
 1,452,790 11.38 12.16 11.80 0 0 0
18/06/2015
11.38
 463,420 10.95 11.45 11.09 0 0 0
17/06/2015
10.95
 624,910 11.27 11.27 10.92 0 2,900 -0.1
16/06/2015
11.27
 577,550 11.45 11.45 11.27 0 0 0
15/06/2015
11.45
 539,970 11.73 11.73 11.38 0 0 0
12/06/2015
11.73
 944,830 11.31 11.73 11.45 0 0 0
11/06/2015
11.31
 478,290 11.38 11.52 11.31 0 0 0
10/06/2015
11.38
 461,150 11.27 11.63 11.09 0 0 0
09/06/2015
11.27
 309,060 11.34 11.45 11.16 0 0 0
08/06/2015
11.34
 630,410 11.41 11.63 11.34 0 0 0
05/06/2015
11.41
 632,190 11.09 11.59 11.16 0 0 0
04/06/2015
11.09
 332,210 10.92 11.13 10.84 0 0 0
03/06/2015
10.92
 160,940 10.84 10.99 10.74 0 0 0
02/06/2015: Cổ tức tiền mặt tỉ lệ: 6%
02/06/2015
10.84
 474,890 10.84 11.06 10.81 60 0 0.0
01/06/2015
10.84
 384,720 10.81 11.02 10.78 240 0 0.0
29/05/2015
10.81
 278,070 10.84 10.95 10.78 0 0 0
28/05/2015
10.84
 466,850 10.81 11.02 10.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |