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

27.80
-0.15
(-0.54%)
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
(2025-11-05) 		-0.15 -0.53% 29,117,200 62,700 1.4
27.60
29
27.80
2 tháng
(2025-10-06) 		-1.65 -5.57% 57,623,600 -971,700 -28.6
27.60
29.60
27.80
3 tháng
(2025-09-08) 		-1.95 -6.52% 89,411,600 -1,408,400 -41.8
27.60
31.50
27.80
6 tháng
(2025-06-09) 		-1.50 -5.09% 234,650,400 -1,690,163 -52.1
27.60
33.40
27.80
12 tháng
(2024-12-10) 		-15.25 -35.30% 459,497,400 -1,147,575 -31.2
25.27
43.42
27.80
24 tháng
(2023-12-18) 		-5.89 -17.41% 902,263,600 659,853 52.8
25.27
48.32
27.80
36 tháng
(2022-12-21) 		-10.52 -27.34% 1,044,110,400 -390,415 1.9
25.27
48.32
27.80
60 tháng
(2020-12-31) 		0.18 0.65% 1,348,022,900 688,459 52.8
25.27
64.64
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
9.77
 940,070 9.66 9.98 9.63 0 0 0
25/04/2014
9.66
 378,810 9.66 9.77 9.59 0 0 0
24/04/2014
9.66
 254,980 9.63 9.70 9.56 0 0 0
23/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2014
9.63
 652,020 9.63 9.87 9.63 0 0 0
22/04/2014
9.63
 637,660 9.39 9.63 9.32 0 0 0
21/04/2014
9.39
 454,170 9.59 9.76 9.39 0 0 0
18/04/2014
9.59
 1,253,820 9.83 9.93 9.59 0 0 0
17/04/2014
9.83
 1,025,990 9.56 9.90 9.63 0 0 0
16/04/2014
9.56
 629,640 9.63 9.63 9.22 0 0 0
15/04/2014
9.63
 994,810 9.86 9.86 9.56 0 0 0
14/04/2014
9.86
 1,390,660 9.66 10.00 9.69 0 0 0
11/04/2014
9.66
 562,310 9.69 9.73 9.56 0 0 0
10/04/2014
9.69
 1,073,960 9.49 9.76 9.49 0 0 0
08/04/2014
9.49
 578,720 9.49 9.59 9.46 0 0 0
07/04/2014
9.49
 577,630 9.42 9.59 9.46 0 0 0
04/04/2014
9.42
 496,680 9.56 9.59 9.36 0 0 0
03/04/2014
9.56
 654,150 9.46 9.66 9.49 0 0 0
02/04/2014
9.46
 1,034,320 9.32 9.53 9.32 0 0 0
01/04/2014
9.32
 726,480 9.36 9.56 9.22 0 0 0
31/03/2014
9.36
 783,170 9.56 9.63 9.32 0 0 0
28/03/2014
9.56
 672,160 9.46 9.69 9.49 0 0 0
27/03/2014
9.46
 644,520 9.32 9.49 9.19 10,880 0 0.3
26/03/2014
9.32
 1,045,940 9.59 9.69 9.29 0 0 0
25/03/2014
9.59
 1,118,450 9.96 9.96 9.59 0 0 0
24/03/2014
9.96
 1,077,340 10.06 10.17 9.93 248,820 248,820 0
21/03/2014
10.06
 1,671,110 9.66 10.23 9.73 0 10,000 -0.3
20/03/2014
9.66
 1,392,760 9.39 9.69 9.39 0 0 0
19/03/2014
9.39
 993,240 9.29 9.49 9.26 0 0 0
18/03/2014
9.29
 769,600 9.32 9.42 9.22 0 350 -0.0
17/03/2014
9.32
 1,097,310 9.39 9.53 9.32 0 200 -0.0
14/03/2014
9.39
 991,340 9.63 9.63 9.36 0 0 0
13/03/2014
9.63
 490,390 9.53 9.63 9.49 0 330 -0.0
12/03/2014
9.53
 740,790 9.53 9.73 9.49 1,930 0 0.1
11/03/2014
9.53
 835,360 9.36 9.73 9.26 0 0 0
10/03/2014
9.36
 538,160 9.36 9.42 9.29 1,070 0 0.0
07/03/2014
9.36
 488,710 9.36 9.49 9.36 0 0 0
06/03/2014
9.36
 851,850 9.22 9.49 9.22 40,020 0 1.2
05/03/2014
9.22
 509,130 8.92 9.22 9.02 0 0 0
04/03/2014
8.92
 783,820 8.95 9.05 8.75 0 3,000 -0.1
03/03/2014
8.95
 1,009,000 9.53 9.53 8.95 0 0 0
28/02/2014
9.53
 820,710 9.56 9.59 9.29 0 40,000 -1.1
27/02/2014
9.56
 1,172,690 9.76 9.86 9.56 2,260 10 0.1
26/02/2014
9.76
 1,333,040 9.96 9.96 9.66 0 0 0
25/02/2014
9.96
 807,260 10.00 10.00 9.83 1,000 10 0.0
24/02/2014
10.00
 1,200,410 9.76 10.03 9.53 1,000 0 0.0
21/02/2014
9.76
 1,225,750 9.69 10.00 9.49 0 2,260 -0.1
20/02/2014
9.69
 1,580,880 10.37 10.37 9.66 0 0 0
19/02/2014
10.37
 403,620 10.23 10.50 10.17 0 1,000 -0.0
18/02/2014
10.23
 2,183,550 9.59 10.23 9.59 0 1,000 -0.0
17/02/2014
9.59
 648,360 9.63 9.69 9.53 4,760 0 0.1
14/02/2014
9.63
 603,130 9.66 9.73 9.59 0 0 0
13/02/2014
9.66
 548,110 9.66 9.83 9.59 0 0 0
12/02/2014
9.66
 491,300 9.59 9.90 9.63 30,000 0 0.9
11/02/2014
9.59
 1,177,350 9.63 10.10 9.59 10,000 4,760 0.2
10/02/2014
9.63
 457,650 9.49 9.69 9.42 0 0 0
07/02/2014
9.49
 612,460 9.49 9.69 9.42 0 0 0
06/02/2014
9.49
 578,880 9.63 9.69 9.46 40,100 70,100 -0.8
27/01/2014
9.63
 841,890 9.73 9.86 9.53 11,430 10,000 0.0
24/01/2014
9.73
 501,940 9.49 9.83 9.49 12,580 0 0.4
23/01/2014
9.49
 503,930 9.36 9.53 9.32 0 0 0
22/01/2014
9.36
 665,940 9.53 9.73 9.26 2,000 0 0.1
21/01/2014
9.53
 1,032,580 8.92 9.53 8.68 0 11,430 -0.3
20/01/2014
8.92
 1,163,350 8.65 8.92 8.45 0 12,580 -0.3
17/01/2014
8.65
 1,286,720 8.75 8.95 8.65 2,820 0 0.1
16/01/2014
8.75
 1,110,630 8.72 8.75 8.52 20 2,000 -0.1
15/01/2014
8.72
 1,387,200 8.62 8.89 8.55 0 0 0
14/01/2014
8.62
 988,880 8.68 8.95 8.48 0 0 0
13/01/2014
8.68
 853,910 8.18 8.72 8.18 100 2,580 -0.1
10/01/2014
8.18
 1,355,910 8.11 8.52 8.18 40 0 0.0
09/01/2014
8.11
 1,215,920 7.61 8.11 7.61 100 0 0.0
08/01/2014
7.61
 1,014,330 7.67 7.71 7.51 0 0 0
07/01/2014
7.67
 1,205,810 7.71 7.88 7.64 0 0 0
06/01/2014
7.71
 972,560 7.24 7.71 7.30 0 300 -0.0
03/01/2014
7.24
 1,133,700 6.83 7.24 6.83 0 200 -0.0
02/01/2014
6.83
 910,460 6.93 7.07 6.83 0 0 0
31/12/2013
6.93
 953,880 6.53 6.97 6.53 0 0 0
30/12/2013
6.53
 299,500 6.70 6.70 6.46 0 0 0
27/12/2013
6.70
 550,320 6.70 6.77 6.66 0 0 0
26/12/2013
6.70
 889,610 6.53 6.73 6.53 0 0 0
25/12/2013
6.53
 298,740 6.50 6.56 6.50 0 0 0
24/12/2013
6.50
 288,710 6.60 6.66 6.46 0 0 0
23/12/2013
6.60
 373,570 6.60 6.66 6.56 0 0 0
20/12/2013
6.60
 374,310 6.66 6.73 6.60 0 0 0
19/12/2013
6.66
 461,270 6.60 6.70 6.60 0 0 0
18/12/2013
6.60
 424,330 6.50 6.66 6.53 0 0 0
17/12/2013
6.50
 257,190 6.46 6.53 6.46 0 0 0
16/12/2013
6.46
 384,500 6.50 6.53 6.43 0 0 0
13/12/2013
6.50
 395,220 6.43 6.60 6.43 0 0 0
12/12/2013
6.43
 637,120 6.53 6.53 6.33 0 0 0
11/12/2013
6.53
 2,051,270 6.80 6.80 6.50 0 0 0
10/12/2013
6.80
 507,110 6.73 6.87 6.70 10,000 0 0.2
09/12/2013
6.73
 827,870 6.83 6.93 6.66 1,090 0 0.0
06/12/2013
6.83
 894,280 6.73 6.97 6.80 0 0 0
05/12/2013
6.73
 532,200 6.83 6.87 6.70 0 0 0
04/12/2013
6.83
 639,840 6.60 6.93 6.56 0 10,000 -0.2
03/12/2013
6.60
 1,041,210 6.26 6.66 6.26 0 1,090 -0.0
02/12/2013
6.26
 450,050 6.26 6.33 6.19 0 0 0
29/11/2013
6.26
 484,760 6.29 6.36 6.23 0 0 0
28/11/2013
6.29
 458,630 6.33 6.46 6.26 0 0 0
27/11/2013
6.33
 664,300 6.36 6.40 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |