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

22.95
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
(2026-03-30) 		0 0% 21,933,500 -19,841 0
22.15
24.70
22.95
2 tháng
(2026-03-02) 		-3.05 -11.73% 53,787,300 -267,301 -3.3
22.15
26.20
22.95
3 tháng
(2026-01-29) 		-3.65 -13.72% 80,085,200 -244,701 -2.8
22.15
27.85
22.95
6 tháng
(2025-10-31) 		-5.31 -18.79% 165,352,600 -387,201 -7.4
22.15
28.45
22.95
12 tháng
(2025-05-05) 		-2.74 -10.66% 422,632,000 -1,653,480 -46.9
22.15
32.77
22.95
24 tháng
(2024-05-09) 		-13.06 -36.26% 955,396,000 125,694 37.7
22.15
47.41
22.95
36 tháng
(2023-05-15) 		-12.92 -36.02% 1,129,244,100 -829,714 -11.7
22.15
47.41
22.95
60 tháng
(2021-05-25) 		-31.15 -57.57% 1,453,681,900 1,506,818 130.5
22.15
56.89
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
31.05
 1,811,800 30.91 31.20 30.66 1,837 10,800 0
09/07/2025
31.20
 3,082,200 31.40 31.50 30.61 83,500 7,700 0
08/07/2025
31.20
 2,470,800 31.40 31.50 30.91 0 31,500 -1.0
07/07/2025
30.52
 1,947,300 30.61 30.86 30.22 107,200 25,900 2.5
04/07/2025
30.42
 2,132,600 31.10 31.10 29.93 6,800 64,400 -1.8
03/07/2025
31.40
 5,729,700 31.89 31.99 30.12 32,700 8,000 0.8
02/07/2025
32.38
 4,033,100 31.59 33.02 31.59 4,500 103,800 -3.3
01/07/2025
31.55
 2,617,200 31.05 31.69 30.96 14,300 4,600 0.3
30/06/2025
31.10
 2,207,300 31.10 31.30 30.81 4,500 32,600 -0.9
27/06/2025
30.86
 2,903,700 30.32 31.10 29.98 19,100 4,800 0.4
26/06/2025
30.32
 1,771,700 30.42 30.52 30.07 4,600 14,200 -0.3
25/06/2025
30.42
 2,536,100 30.22 30.47 30.12 9,000 1,900 0.2
24/06/2025
30.22
 3,346,600 29.73 30.61 29.68 3,000 17,400 -0.4
23/06/2025
29.63
 1,699,400 29.68 29.93 29.04 100 2,800 -0.1
20/06/2025
29.93
 3,649,700 28.45 30.12 28.45 400 2,800 -0.1
19/06/2025
28.45
 1,529,800 28.55 28.60 28.06 100 3,300 -0.1
18/06/2025
28.65
 1,527,500 28.70 28.75 28.26 0 1,700 -0.0
17/06/2025
28.65
 2,563,300 28.50 28.85 28.36 0 0 0
16/06/2025
28.41
 1,737,300 28.11 28.41 28.06 0 1,700 -0.0
13/06/2025
28.26
 1,385,800 28.70 28.70 27.96 0 0 0
12/06/2025
28.90
 1,804,900 28.16 28.99 28.16 0 0 0
11/06/2025
28.36
 1,257,900 28.26 28.70 28.01 0 0 0
10/06/2025
28.60
 1,478,400 28.85 28.95 28.45 0 0 0
09/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/06/2025
28.90
 1,125,600 29.34 29.39 28.60 0 0 0
06/06/2025
29.44
 1,552,800 29.57 29.61 29.17 1,100 0 0.0
05/06/2025
29.57
 2,160,100 29.79 29.79 29.21 3,800 0 0.1
04/06/2025
29.79
 2,502,700 29.75 29.97 29.39 55,100 4,900 1.7
03/06/2025
29.75
 2,011,600 29.53 29.88 29.44 165,600 0 5.5
02/06/2025
29.53
 2,466,400 29.97 30.06 28.90 14,200 13,600 0.0
30/05/2025
29.97
 1,940,700 30.77 30.82 29.93 8,500 63,600 -1.9
29/05/2025
30.82
 2,568,000 31.44 31.44 30.28 2,200 154,200 -5.2
28/05/2025
30.86
 4,191,000 31.13 31.26 30.15 11,200 2,200 0.3
27/05/2025
30.86
 4,423,400 30.86 30.86 30.24 11,100 23,100 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |