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

26.80
-0.40
(-1.47%)
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) 		1.20 4.61% 33,036,100 700 -0.2
26
28
26.80
2 tháng
(2025-11-28) 		-0.47 -1.70% 56,501,000 -33,700 -1.2
26
28
26.80
3 tháng
(2025-10-29) 		-0.91 -3.24% 85,730,100 -292,200 -8.9
26
28.45
26.80
6 tháng
(2025-07-31) 		-4.93 -15.36% 195,213,000 -1,647,900 -50.3
26
32.77
26.80
12 tháng
(2025-02-03) 		-10.21 -27.28% 446,995,100 -1,616,234 -51.4
24.80
37.93
26.80
24 tháng
(2024-02-07) 		-6.44 -19.16% 930,774,500 618,553 51.6
24.80
47.41
26.80
36 tháng
(2023-02-13) 		-6.32 -18.85% 1,076,307,400 -462,409 -1.2
24.80
47.41
26.80
60 tháng
(2021-02-22) 		-12.97 -32.29% 1,385,233,300 1,548,619 114.0
24.80
63.42
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
28.28
 4,376,600 26.49 28.28 24.66 52,200 155,800 -3.0
10/04/2025
26.49
 1,679,100 26.49 26.49 26.49 100,000 1,428 2.9
09/04/2025
24.80
 52,200 24.80 24.80 24.80 300 0 0.0
08/04/2025
26.63
 627,200 26.63 26.63 26.63 700 0 0.0
04/04/2025
28.59
 145,800 28.59 28.59 28.59 300 0 0.0
03/04/2025
30.73
 465,800 30.73 31.93 30.73 300 44,600 -1.5
02/04/2025
33.00
 2,078,900 32.83 33.09 32.56 37,900 1,000 1.4
01/04/2025
33.00
 1,589,500 32.91 33.00 32.65 25,800 11,600 0.5
31/03/2025
32.69
 1,424,700 33.81 33.85 32.69 0 0 0
28/03/2025
34.07
 1,808,700 34.92 35.01 34.07 0 2,100 -0.1
27/03/2025
34.92
 1,260,400 35.50 35.50 34.92 56,100 400 2.2
26/03/2025
35.50
 1,129,300 35.50 35.59 35.28 0 0 0
25/03/2025
35.55
 2,750,000 35.50 35.59 35.06 0 0 0
24/03/2025
35.50
 1,345,800 35.95 35.95 35.28 0 0 0
21/03/2025
35.90
 1,820,700 35.68 36.04 35.37 0 0 0
20/03/2025
35.81
 1,927,700 36.30 36.39 35.46 3,100 0 0.1
19/03/2025: Cổ tức tiền mặt tỉ lệ: 5%
19/03/2025
36.22
 2,138,700 36.13 36.62 35.99 0 15,800 -0.6
18/03/2025
36.30
 1,824,000 36.48 36.66 36.08 0 74,000 -3.1
17/03/2025
36.61
 1,934,100 36.79 36.79 36.17 0 35,900 -1.5
14/03/2025
36.66
 2,440,800 36.74 36.83 36.08 0 14,900 -0.6
13/03/2025
36.66
 3,112,400 36.30 36.97 36.30 76,100 5,500 2.9
12/03/2025
36.22
 2,686,600 35.82 36.22 35.56 12,000 61,600 -2.0
11/03/2025
35.82
 2,199,100 35.42 35.82 35.34 0 5,400 -0.2
10/03/2025
35.82
 1,798,800 35.82 35.86 35.56 21,500 74,200 -2.1
07/03/2025
35.82
 2,037,100 36.00 36.00 35.60 0 500 -0.0
06/03/2025
35.86
 1,832,000 35.82 35.91 35.64 110,000 4,500 4.3
05/03/2025
35.82
 2,161,500 35.82 36.00 35.60 300 7,300 -0.3
04/03/2025
35.95
 2,229,600 35.86 36.08 35.64 0 22,300 -0.9
03/03/2025
35.86
 1,200,500 36.17 36.22 35.86 0 69,400 -2.8
28/02/2025
36.13
 1,894,700 36.26 36.35 35.91 7,800 27,900 -0.8
27/02/2025
36.30
 1,464,500 36.52 36.52 36.08 0 1,800 -0.1
26/02/2025
36.48
 1,728,100 36.13 36.66 36.00 51,500 7,800 1.8
25/02/2025
36.13
 2,113,600 36.13 36.17 35.86 0 7,400 -0.3
24/02/2025
36.17
 1,875,000 36.26 36.26 35.91 55,800 3,900 2.1
21/02/2025
36.22
 1,532,900 36.22 36.30 35.86 0 45,000 -1.8
20/02/2025
36.26
 1,717,800 36.22 36.39 35.95 200 2,585 -0.1
19/02/2025
36.30
 1,620,100 36.26 36.35 36.00 55,001 38,300 0.7
18/02/2025
36.30
 1,728,600 36.39 36.39 35.91 0 10,200 -0.4
17/02/2025
36.44
 1,434,400 36.57 36.61 36.13 0 12,200 -0.5
14/02/2025
36.44
 1,713,700 36.26 36.83 35.91 62,100 100 2.6
13/02/2025
36.22
 1,741,100 36.22 36.39 35.60 0 5,200 -0.2
12/02/2025
36.30
 1,805,700 36.83 36.97 36.08 37,800 300 1.5
11/02/2025
36.92
 1,625,200 36.39 36.92 35.91 300 19,100 -0.8
10/02/2025
36.92
 2,367,900 37.80 37.80 36.13 5,300 15,100 -0.4
07/02/2025
37.93
 1,700,800 37.93 38.11 37.63 114,400 4,101 4.8
06/02/2025
37.93
 1,847,500 38.02 38.02 37.36 15,500 16,100 -0.0
05/02/2025
37.89
 2,074,500 37.54 37.89 37.10 6,358 85,500 -3.3
04/02/2025
37.49
 1,428,700 37.49 37.58 37.05 2,400 1,700 0.0
03/02/2025
37.41
 1,095,500 37.36 37.54 37.05 16,100 147,300 -5.5
24/01/2025
37.36
 822,100 37.45 37.58 37.27 0 400 -0.0
23/01/2025
37.45
 1,038,700 37.01 37.49 36.88 13,100 3,000 0.4
22/01/2025
37.01
 1,301,900 37.45 37.45 36.97 0 2,900 -0.1
21/01/2025
37.45
 1,323,700 37.58 37.63 37.19 0 19,500 -0.8
20/01/2025
37.54
 1,251,300 37.76 37.89 37.27 0 400 -0.0
17/01/2025
37.80
 1,113,300 37.63 37.89 37.10 117,400 3,200 4.9
16/01/2025
37.54
 1,289,200 37.36 37.67 37.14 17,200 400 0.7
15/01/2025
37.19
 1,360,100 38.07 38.15 37.19 200 4,000 -0.2
14/01/2025
38.24
 1,480,700 38.60 38.64 37.54 3,800 20,500 -0.7
13/01/2025
38.60
 1,470,100 38.90 39.08 37.98 2,900 82,600 -3.5
10/01/2025
39.56
 1,213,200 39.87 40.18 39.30 100 22,000 -1.0
09/01/2025
40.18
 1,250,600 40.45 40.53 39.78 20,100 7,300 0.6
08/01/2025
40.45
 1,339,900 40.45 40.45 39.70 3,800 1,800 0.1
07/01/2025
40.45
 2,043,100 40.71 40.71 39.65 370,100 2,000 16.9
06/01/2025
40.71
 2,092,000 41.72 42.03 39.26 13,800 17,702 -0.2
03/01/2025
41.86
 1,789,600 42.12 42.25 41.50 90,500 16,912 3.5
02/01/2025
42.16
 1,292,400 42.16 42.30 41.59 0 10,100 -0.5
31/12/2024
42.16
 1,416,400 42.08 42.16 41.81 0 36,500 -1.7
30/12/2024
42.16
 1,531,100 42.56 42.60 41.99 1,000 6,800 -0.3
27/12/2024
42.60
 3,028,700 42.60 42.91 42.25 0 7,500 -0.4
26/12/2024
42.47
 2,180,200 42.30 42.52 41.94 45,000 223,200 -8.6
25/12/2024
42.43
 4,263,400 42.34 42.69 42.03 0 128,900 -6.2
24/12/2024
42.21
 2,310,800 42.38 42.43 41.90 0 61,200 -2.9
23/12/2024
42.43
 2,630,500 42.60 42.60 42.03 28,100 37,600 -0.5
20/12/2024
42.34
 3,737,500 41.50 42.52 41.42 356,000 4,200 16.8
19/12/2024
41.50
 2,684,100 41.15 41.90 41.02 135,500 6,800 6.0
18/12/2024
41.42
 2,580,200 41.46 41.50 41.02 60,600 6,100 2.5
17/12/2024
41.42
 2,766,400 41.24 41.46 40.89 43,500 79,327 -1.7
16/12/2024
41.42
 1,829,600 41.81 41.94 41.15 8,400 14,400 -0.3
13/12/2024
41.81
 1,573,200 41.77 42.12 41.64 29,200 37,500 -0.4
12/12/2024
42.21
 2,997,100 41.50 42.43 41.50 58,800 25,000 1.6
11/12/2024
41.86
 2,292,200 42.38 42.43 41.72 103,000 93,700 0.4
10/12/2024
42.38
 2,212,500 42.47 42.52 42.12 0 126,300 -6.1
09/12/2024
42.52
 2,586,000 42.65 42.78 42.21 100 50,300 -2.4
06/12/2024
42.65
 2,632,300 42.96 42.96 42.47 13,200 63,900 -2.5
05/12/2024
42.83
 3,299,200 42.12 42.91 41.68 158,400 36,600 5.9
04/12/2024
42.12
 2,236,600 42.25 42.52 41.68 2,500 125,900 -5.9
03/12/2024
42.52
 2,524,300 42.56 42.60 42.21 6,500 77,000 -3.4
02/12/2024
42.52
 2,061,300 42.83 43.09 42.16 0 86,117 -4.2
29/11/2024
42.65
 5,850,100 41.46 43.66 41.46 9,688 126,500 -5.7
28/11/2024
41.46
 1,867,500 41.42 41.64 41.15 500 53,600 -2.5
27/11/2024
41.42
 2,019,500 41.72 41.77 41.06 1,300 5,700 -0.2
26/11/2024
41.68
 3,449,800 41.81 42.38 41.42 10,400 5,500 0.2
25/11/2024
41.68
 3,568,000 40.71 41.81 40.62 706,800 4,000 33.0
22/11/2024
40.71
 1,906,800 40.71 40.97 40.49 600 0 0.0
21/11/2024
40.75
 2,189,800 40.27 40.84 40.27 55,606 0 2.6
20/11/2024
40.18
 2,285,100 40.18 40.45 39.39 8,900 13,400 -0.2
19/11/2024
40.18
 1,483,500 40.97 40.97 40.18 78,200 3,111 3.5
18/11/2024
40.97
 1,338,800 40.89 41.15 40.18 0 0 0
15/11/2024
40.97
 1,411,100 41.15 41.24 40.09 64,700 15,300 2.3
14/11/2024
41.33
 2,194,400 41.06 41.55 40.97 11,300 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |