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)
26/11/2013
6.36
 342,520 6.36 6.43 6.29 0 0 0
25/11/2013
6.36
 749,810 6.26 6.46 6.26 0 0 0
22/11/2013
6.26
 819,720 6.19 6.29 6.09 0 0 0
21/11/2013
6.19
 1,518,720 6.43 6.50 6.16 7,840 0 0.1
20/11/2013
6.43
 1,012,570 6.40 6.43 6.23 0 0 0
19/11/2013
6.40
 953,800 6.33 6.50 6.29 0 0 0
18/11/2013
6.33
 844,080 6.16 6.36 6.19 0 0 0
15/11/2013
6.16
 1,286,440 5.99 6.19 5.99 30 7,340 -0.1
14/11/2013
5.99
 517,780 5.92 5.99 5.89 0 500 -0.0
13/11/2013
5.92
 701,560 5.89 5.99 5.86 0 0 0
12/11/2013
5.89
 1,520,300 5.76 6.06 5.72 21,810 0 0.4
11/11/2013
5.76
 512,960 5.65 5.76 5.69 0 0 0
08/11/2013
5.65
 329,410 5.62 5.76 5.62 23,140 0 0.4
07/11/2013
5.62
 797,970 5.76 5.76 5.62 0 30 -0.0
06/11/2013
5.76
 520,170 5.79 5.82 5.72 100 21,810 -0.4
05/11/2013
5.79
 509,830 5.72 5.82 5.72 0 0 0
04/11/2013
5.72
 671,340 5.62 5.79 5.55 30 23,140 -0.4
01/11/2013
5.62
 603,180 5.59 5.62 5.52 0 0 0
31/10/2013
5.59
 360,060 5.65 5.69 5.59 0 100 -0.0
30/10/2013
5.65
 499,230 5.62 5.76 5.62 0 0 0
29/10/2013
5.62
 787,360 5.52 5.69 5.52 18,350 10 0.3
28/10/2013
5.52
 1,071,020 5.69 5.79 5.52 25,590 0 0.4
25/10/2013
5.69
 884,920 5.82 5.89 5.65 0 0 0
24/10/2013
5.82
 859,590 5.92 5.99 5.79 1,200 10 0.0
23/10/2013
5.92
 951,000 5.92 5.99 5.89 18,000 18,350 -0.0
22/10/2013
5.92
 895,210 5.89 5.92 5.79 0 7,970 -0.1
21/10/2013
5.89
 1,780,170 6.13 6.23 5.82 10,000 0 0.2
18/10/2013
6.13
 924,620 5.99 6.13 5.92 2,500 570 0.0
17/10/2013
5.99
 1,265,070 5.96 6.16 5.99 0 2,090 -0.0
16/10/2013
5.96
 722,430 5.96 5.99 5.82 0 5,660 -0.1
15/10/2013
5.96
 686,810 5.89 5.99 5.89 10,960 38,500 -0.5
14/10/2013
5.89
 848,020 5.92 5.99 5.86 0 2,500 -0.0
11/10/2013
5.92
 2,031,460 5.62 5.99 5.69 0 0 0
10/10/2013
5.62
 555,960 5.69 5.72 5.59 0 0 0
09/10/2013
5.69
 847,690 5.59 5.82 5.52 570 10,960 -0.2
08/10/2013
5.59
 636,250 5.65 5.65 5.52 0 0 0
07/10/2013
5.65
 871,780 5.72 5.79 5.62 10,000 0 0.2
04/10/2013
5.72
 706,990 5.52 5.72 5.45 47,090 0 0.8
03/10/2013
5.52
 555,800 5.55 5.55 5.42 15,000 0 0.2
02/10/2013
5.55
 685,780 5.42 5.62 5.45 32,000 0 0.5
01/10/2013
5.42
 937,440 5.42 5.65 5.42 30,000 10,000 0.3
30/09/2013
5.42
 1,175,820 5.08 5.42 5.15 25,750 47,090 -0.3
27/09/2013
5.08
 921,770 5.05 5.22 5.08 1,380 15,000 -0.2
26/09/2013
5.05
 368,930 5.02 5.12 4.98 0 32,000 -0.5
25/09/2013
5.02
 625,320 5.05 5.12 4.98 0 30,000 -0.5
24/09/2013
5.05
 443,720 5.05 5.22 5.05 1,500 22,500 -0.3
23/09/2013
5.05
 733,000 4.75 5.05 4.78 78,820 4,630 1.1
20/09/2013
4.75
 176,120 4.81 4.85 4.75 0 0 0
19/09/2013
4.81
 276,950 4.71 4.88 4.75 0 0 0
18/09/2013
4.71
 230,490 4.78 4.81 4.71 500 1,500 -0.0
17/09/2013
4.78
 177,250 4.81 4.81 4.75 0 100 -0.0
16/09/2013
4.81
 458,020 4.68 4.81 4.64 0 78,720 -1.1
13/09/2013
4.68
 346,280 4.68 4.71 4.64 0 0 0
12/09/2013
4.68
 175,980 4.71 4.75 4.68 0 0 0
11/09/2013
4.71
 352,390 4.71 4.85 4.68 40,500 0 0.6
10/09/2013
4.71
 290,600 4.54 4.78 4.51 54,650 500 0.8
09/09/2013
4.54
 543,050 4.71 4.71 4.44 0 0 0
06/09/2013
4.71
 211,780 4.75 4.75 4.68 110 0 0.0
05/09/2013
4.75
 340,110 4.75 4.78 4.68 0 10,100 -0.1
04/09/2013
4.75
 515,130 4.88 4.91 4.75 0 0 0
03/09/2013
4.88
 252,440 4.88 4.95 4.85 0 0 0
30/08/2013
4.88
 415,990 4.88 4.91 4.75 0 11,540 -0.2
29/08/2013
4.88
 384,230 4.81 4.98 4.71 10,000 68,300 -0.8
28/08/2013
4.81
 1,917,920 5.15 5.15 4.81 0 0 0
27/08/2013
5.15
 739,840 5.22 5.22 5.15 0 0 0
26/08/2013
5.22
 1,246,300 5.25 5.28 5.15 3,000 0 0.0
23/08/2013
5.25
 1,129,540 5.12 5.25 5.12 1,400 4,720 -0.1
22/08/2013
5.12
 1,004,810 5.25 5.28 5.08 0 0 0
21/08/2013
5.25
 727,330 5.15 5.25 5.02 0 5,000 -0.1
20/08/2013
5.15
 1,174,760 5.02 5.18 4.98 0 0 0
19/08/2013
5.02
 1,713,270 4.71 5.02 4.68 0 10,000 -0.1
16/08/2013
4.71
 376,710 4.71 4.75 4.64 0 0 0
15/08/2013
4.71
 284,410 4.75 4.81 4.71 0 0 0
14/08/2013
4.75
 213,340 4.68 4.75 4.64 0 0 0
13/08/2013
4.68
 415,990 4.71 4.75 4.68 79,920 0 1.1
12/08/2013
4.71
 335,760 4.81 4.81 4.68 30,000 0 0.4
09/08/2013
4.81
 132,020 4.78 4.85 4.78 5,070 0 0.1
08/08/2013
4.78
 530,800 4.91 4.91 4.78 5,400 0 0.1
07/08/2013
4.91
 594,600 4.91 4.95 4.85 4,000 0 0.1
06/08/2013
4.91
 405,140 4.91 4.98 4.85 0 0 0
05/08/2013
4.91
 426,090 4.71 4.91 4.71 5,000 11,800 -0.1
02/08/2013
4.71
 235,480 4.58 4.71 4.58 5,000 0 0.1
01/08/2013
4.58
 285,870 4.54 4.61 4.48 0 160 -0.0
31/07/2013
4.54
 208,370 4.51 4.61 4.44 0 10,000 -0.1
30/07/2013
4.51
 771,470 4.54 4.61 4.41 0 31,600 -0.4
29/07/2013
4.54
 248,650 4.75 4.75 4.51 0 3,400 -0.0
26/07/2013
4.75
 362,850 4.81 4.81 4.61 0 13,100 -0.2
25/07/2013
4.81
 337,450 4.85 4.88 4.75 0 6,000 -0.1
24/07/2013
4.85
 501,790 4.91 4.95 4.81 0 0 0
23/07/2013
4.91
 908,140 4.75 4.91 4.75 100 500 -0.0
22/07/2013
4.75
 414,920 4.71 4.78 4.64 3,000 0 0.0
19/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/07/2013
4.71
 497,100 4.53 4.81 4.71 0 100 -0.0
18/07/2013
4.53
 1,513,060 4.41 4.59 4.41 100,690 5,000 1.4
17/07/2013
4.41
 257,400 4.38 4.50 4.35 0 200 -0.0
16/07/2013
4.38
 347,140 4.41 4.41 4.35 0 0 0
15/07/2013
4.41
 130,860 4.44 4.53 4.41 0 0 0
12/07/2013
4.44
 266,310 4.31 4.44 4.35 11,500 3,790 0.1
11/07/2013
4.31
 307,840 4.22 4.35 4.22 5,000 5,000 0.0
10/07/2013
4.22
 126,240 4.22 4.28 4.22 20,000 0 0.3
09/07/2013
4.22
 321,380 4.25 4.25 4.13 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |