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

23.55
0
(0%)
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
(2026-02-11) 		-2.75 -10.46% 25,339,900 57,600 1.1
23.50
26.70
23.55
2 tháng
(2026-01-12) 		-3.60 -13.26% 62,734,700 -118,600 -3.8
23.50
28
23.55
3 tháng
(2025-12-15) 		-2.50 -9.60% 87,369,200 86,300 1.6
23.50
28
23.55
6 tháng
(2025-09-15) 		-7.36 -23.81% 174,689,600 -1,482,800 -44.5
23.50
30.91
23.55
12 tháng
(2025-03-18) 		-12.75 -35.13% 431,863,100 -1,546,407 -48.7
23.50
36.30
23.55
24 tháng
(2024-03-25) 		-12.78 -35.17% 944,183,000 393,995 41.9
23.50
47.41
23.55
36 tháng
(2023-03-29) 		-11.40 -32.62% 1,106,842,800 -504,479 -3.2
23.50
47.41
23.55
60 tháng
(2021-04-08) 		-36.07 -60.50% 1,419,662,800 1,687,919 128.1
23.50
62.37
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
28.86
 3,908,200 26.98 28.86 26.58 215,800 7,400 6.4
23/05/2025
26.98
 1,843,400 26.80 27.07 26.54 35,100 1,700 1.0
22/05/2025
26.89
 1,185,400 26.85 27.16 26.72 23,100 2,700 0
21/05/2025
27.16
 1,551,700 27.16 27.25 26.63 48,300 900 1.4
20/05/2025
27.16
 1,936,200 26.40 27.16 26.40 66,600 27,000 1.2
19/05/2025
26.72
 1,666,800 27.21 27.21 26.54 6,800 118,600 0
16/05/2025
27.30
 1,400,900 27.83 27.83 27.25 54,600 63,000 0
15/05/2025
27.83
 1,436,000 27.92 28.10 27.47 0 54,100 0
14/05/2025
27.92
 2,377,200 27.61 28.01 27.52 76,700 3,016 0
13/05/2025
27.79
 2,509,400 27.83 27.83 27.30 175,100 40,600 0
12/05/2025
26.98
 1,957,900 27.16 27.16 26.67 1,500 180,300 0
09/05/2025
27.07
 1,897,900 27.16 27.16 26.80 42,100 46,500 0
08/05/2025
27.07
 2,467,900 26.98 27.61 26.85 18,500 58,200 0
07/05/2025
26.72
 2,359,100 26.14 26.72 26.05 206,500 0 0
06/05/2025
26.14
 1,766,200 25.78 26.45 25.78 46,300 71,500 0
05/05/2025
25.69
 652,600 25.78 25.78 25.42 100 2,100 0
29/04/2025
25.65
 1,122,000 25.65 25.73 25.20 4,100 25,400 -0.6
28/04/2025
25.69
 1,187,700 26.09 26.09 25.42 0 3,500 -0.1
25/04/2025
26.05
 1,274,000 26.14 26.14 25.60 3,200 99,000 -2.8
24/04/2025
26.05
 2,603,000 24.98 26.22 24.71 16,900 64,100 -1.4
23/04/2025
25.02
 1,808,800 25.42 25.42 24.31 13,700 162,800 -4.2
22/04/2025
24.98
 2,190,300 25.69 25.69 24.08 35,800 0 1.0
21/04/2025
25.87
 1,382,500 25.87 26.14 25.60 5,000 10,500 -0.2
18/04/2025
26.09
 1,482,100 26.18 26.18 25.73 242,400 8,200 6.8
17/04/2025
25.96
 809,800 25.73 26.27 25.42 0 6,700 -0.2
16/04/2025
25.96
 2,247,300 25.96 25.96 24.80 100 45,700 -1.3
15/04/2025
25.96
 2,157,400 26.49 26.49 25.42 10,700 0 0.3
14/04/2025
27.30
 1,754,900 28.23 28.23 26.98 6,900 700 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |