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

26.50
-0.30
(-1.12%)
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
(2025-12-29) 		0.80 3.07% 34,136,000 -6,800 -0.4
26
28
26.50
2 tháng
(2025-12-01) 		-0.72 -2.63% 56,197,400 35,200 0.7
26
28
26.50
3 tháng
(2025-10-30) 		-1.16 -4.16% 86,053,100 -299,300 -9.0
26
28.45
26.50
6 tháng
(2025-08-01) 		-5.04 -15.83% 194,407,600 -1,650,300 -50.3
26
32.77
26.50
12 tháng
(2025-02-03) 		-10.61 -28.35% 448,095,000 -1,623,734 -51.6
24.80
37.93
26.50
24 tháng
(2024-02-15) 		-7.01 -20.72% 931,132,700 598,653 50.9
24.80
47.41
26.50
36 tháng
(2023-02-13) 		-6.72 -20.04% 1,077,407,300 -469,909 -1.4
24.80
47.41
26.50
60 tháng
(2021-02-23) 		-13.32 -33.19% 1,386,175,200 1,550,319 114.5
24.80
63.42
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2015
11.05
 117,080 11.12 11.16 11.02 0 0 0
09/04/2015
11.12
 354,750 10.74 11.19 10.84 0 0 0
08/04/2015
10.74
 101,640 10.78 10.81 10.57 0 0 0
07/04/2015
10.78
 260,880 10.71 10.81 10.57 0 0 0
06/04/2015
10.71
 197,120 11.02 11.05 10.67 0 0 0
03/04/2015
11.02
 102,610 11.05 11.12 11.02 0 0 0
02/04/2015
11.05
 82,780 10.84 11.05 10.81 0 0 0
01/04/2015
10.84
 155,800 11.16 11.23 10.81 0 0 0
31/03/2015
11.16
 181,030 11.16 11.37 11.12 0 0 0
30/03/2015
11.16
 124,340 11.44 11.44 11.16 10 0 0.0
27/03/2015
11.44
 126,400 11.44 11.54 11.33 0 0 0
26/03/2015
11.44
 148,050 11.51 11.54 11.37 0 0 0
25/03/2015
11.51
 157,070 11.51 11.61 11.40 0 0 0
24/03/2015
11.51
 318,810 11.68 11.68 11.33 0 0 0
23/03/2015
11.68
 151,420 11.82 11.82 11.58 0 0 0
20/03/2015
11.82
 77,800 11.79 11.82 11.68 0 0 0
19/03/2015
11.79
 207,330 11.65 11.79 11.61 0 0 0
18/03/2015
11.65
 134,980 11.61 11.75 11.61 0 0 0
17/03/2015
11.61
 153,650 11.65 11.68 11.54 52,920 52,920 0
16/03/2015
11.65
 221,950 11.79 11.79 11.58 180 0 0.0
13/03/2015
11.79
 94,640 11.79 11.86 11.75 3,920 0 0.1
12/03/2015
11.79
 136,320 11.82 11.96 11.72 500 0 0.0
11/03/2015
11.82
 216,350 11.96 12.00 11.79 0 0 0
10/03/2015
11.96
 110,380 11.86 12.03 11.82 0 0 0
09/03/2015
11.86
 402,120 12.17 12.20 11.86 0 0 0
06/03/2015
12.17
 336,550 12.27 12.45 12.17 0 0 0
05/03/2015
12.27
 782,460 11.93 12.38 12.10 1,260 4,600 -0.1
04/03/2015
11.93
 448,780 11.86 11.93 11.75 0 0 0
03/03/2015
11.86
 139,540 11.75 11.86 11.68 0 0 0
02/03/2015
11.75
 104,360 11.93 11.93 11.72 0 0 0
27/02/2015
11.93
 115,540 11.96 12.00 11.86 1,000 1,260 -0.0
26/02/2015
11.96
 143,930 11.86 11.96 11.79 0 0 0
25/02/2015
11.86
 405,710 11.79 12.00 11.79 0 0 0
24/02/2015
11.79
 66,870 11.86 11.89 11.75 22,100 22,100 0
13/02/2015
11.86
 74,890 11.93 11.93 11.75 0 1,000 -0.0
12/02/2015
11.93
 259,080 11.82 11.96 11.79 0 0 0
11/02/2015
11.82
 160,820 11.40 11.86 11.37 0 0 0
10/02/2015
11.40
 81,670 11.40 11.47 11.23 0 0 0
09/02/2015
11.40
 92,590 11.61 11.68 11.40 0 0 0
06/02/2015
11.61
 293,940 11.09 11.61 11.16 0 0 0
05/02/2015
11.09
 60,870 10.95 11.09 10.95 0 0 0
04/02/2015
10.95
 177,190 10.81 11.09 10.74 0 0 0
03/02/2015
10.81
 290,880 11.33 11.51 10.81 18,200 0 0.6
02/02/2015
11.33
 210,930 11.51 11.65 11.33 1,360 0 0.0
30/01/2015
11.51
 226,420 11.86 11.89 11.44 6,670 0 0.2
29/01/2015
11.86
 249,330 11.93 11.93 11.65 0 0 0
28/01/2015
11.93
 210,970 11.82 12.14 11.93 0 100 -0.0
27/01/2015
11.82
 870,530 11.75 12.24 11.68 0 5,070 -0.2
26/01/2015
11.75
 569,250 11.37 11.82 11.40 0 20,960 -0.7
23/01/2015
11.37
 377,350 11.09 11.44 11.16 0 0 0
22/01/2015
11.09
 287,430 11.09 11.12 11.02 0 100 -0.0
21/01/2015
11.09
 155,340 11.16 11.19 11.09 0 0 0
20/01/2015
11.16
 75,520 11.16 11.26 11.12 0 0 0
19/01/2015
11.16
 139,460 11.30 11.40 11.16 0 0 0
16/01/2015
11.30
 219,100 11.26 11.40 11.26 0 0 0
15/01/2015
11.26
 219,520 11.16 11.40 11.19 0 0 0
14/01/2015
11.16
 163,660 11.12 11.19 10.98 0 0 0
13/01/2015
11.12
 136,800 11.09 11.23 11.02 0 0 0
12/01/2015
11.09
 176,730 11.40 11.40 11.09 0 0 0
09/01/2015
11.40
 160,470 11.23 11.51 11.23 0 0 0
08/01/2015
11.23
 130,500 11.40 11.51 11.23 0 0 0
07/01/2015
11.40
 248,210 11.37 11.68 11.37 0 0 0
06/01/2015
11.37
 213,790 11.16 11.37 10.91 0 0 0
05/01/2015
11.16
 320,140 11.16 11.40 11.09 20 0 0.0
31/12/2014
11.16
 369,470 10.50 11.23 10.71 1,150 0 0.0
30/12/2014
10.50
 257,740 10.46 10.71 10.25 1,700 0 0.1
29/12/2014
10.46
 421,160 10.88 11.02 10.39 0 0 0
26/12/2014
10.88
 277,330 11.02 11.09 10.84 1,000 0 0.0
25/12/2014
11.02
 217,020 11.37 11.37 11.02 530 0 0.0
24/12/2014
11.37
 217,930 11.12 11.44 11.16 34,500 0 1.1
23/12/2014
11.12
 160,380 11.09 11.30 10.98 0 0 0
22/12/2014
11.09
 175,150 10.88 11.23 10.88 0 0 0
19/12/2014
10.88
 502,740 11.23 11.30 10.81 0 0 0
18/12/2014: Cổ tức tiền mặt tỉ lệ: 6%
18/12/2014
11.23
 319,630 11.05 11.51 11.23 0 0 0
17/12/2014
11.05
 912,950 11.50 11.57 10.71 390 38,900 -1.2
16/12/2014
11.50
 506,880 11.70 11.70 11.46 150 0 0.0
15/12/2014
11.70
 387,890 11.67 11.77 11.64 100 0 0.0
12/12/2014
11.67
 294,800 11.64 11.81 11.64 0 0 0
11/12/2014
11.64
 328,440 11.77 11.84 11.53 300 390 -0.0
10/12/2014
11.77
 709,900 11.36 11.77 11.12 1,110 0 0.0
09/12/2014
11.36
 869,640 11.74 11.74 11.29 0 0 0
08/12/2014
11.74
 356,750 12.01 12.01 11.74 0 0 0
05/12/2014
12.01
 817,690 11.88 12.15 11.81 0 0 0
04/12/2014
11.88
 154,530 11.81 12.01 11.81 0 0 0
03/12/2014
11.81
 219,310 11.67 11.81 11.67 390 0 0.0
02/12/2014
11.67
 171,520 11.60 11.81 11.64 0 0 0
01/12/2014
11.60
 150,720 11.60 11.81 11.53 0 0 0
28/11/2014
11.60
 326,410 11.84 11.88 11.60 0 0 0
27/11/2014
11.84
 354,350 11.70 11.91 11.53 0 300 -0.0
26/11/2014
11.70
 357,270 11.74 11.81 11.53 0 100 -0.0
25/11/2014
11.74
 312,110 11.53 11.74 11.53 650 0 0.0
24/11/2014
11.53
 758,720 11.81 11.81 11.50 0 0 0
21/11/2014
11.81
 737,690 12.01 12.49 11.77 0 0 0
20/11/2014
12.01
 578,440 11.88 12.08 11.91 0 0 0
19/11/2014
11.88
 1,096,300 12.15 12.15 11.84 0 0 0
18/11/2014
12.15
 807,220 12.39 12.39 12.15 0 2,000 -0.1
17/11/2014
12.39
 694,700 12.39 12.49 12.32 0 0 0
14/11/2014
12.39
 1,056,050 12.39 12.42 12.08 0 0 0
13/11/2014
12.39
 886,630 12.32 12.59 12.32 0 0 0
12/11/2014
12.32
 699,040 12.29 12.46 12.25 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |