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

20.15
-0.05
(-0.25%)
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
(2026-05-20) 		-1.13 -5.31% 18,440,800 -285,942 0
20.15
21.35
20.15
2 tháng
(2026-04-20) 		-1.79 -8.12% 29,828,800 -396,442 0
20.15
22.08
20.15
3 tháng
(2026-03-23) 		-0.71 -3.41% 56,771,100 -502,643 0
20.15
23.01
20.15
6 tháng
(2025-12-22) 		-4.48 -18.15% 146,071,600 -629,243 -3.9
20.15
26.08
20.15
12 tháng
(2025-06-24) 		-7.95 -28.25% 374,085,300 -2,342,206 -56.7
20.15
30.53
20.15
24 tháng
(2024-07-01) 		-20.43 -50.29% 861,457,800 -237,152 37.7
20.15
44.16
20.15
36 tháng
(2023-07-05) 		-16.32 -44.69% 1,135,579,500 -1,126,856 -8.9
20.15
44.16
20.15
60 tháng
(2021-07-15) 		-29.06 -58.99% 1,470,044,100 1,256,776 138.9
20.15
49.26
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2014
8.29
 1,371,930 8.13 8.51 8.16 0 0 0
11/06/2014
8.13
 1,731,860 7.62 8.13 7.72 100,000 100,000 0
10/06/2014
7.62
 603,230 7.72 7.84 7.62 0 0 0
09/06/2014
7.72
 792,180 7.97 7.97 7.72 0 0 0
06/06/2014
7.97
 386,150 7.59 7.97 7.59 0 0 0
05/06/2014
7.59
 431,720 7.36 7.65 7.36 0 0 0
04/06/2014
7.36
 549,010 7.52 7.62 7.33 0 0 0
03/06/2014
7.52
 306,730 7.56 7.72 7.52 0 0 0
02/06/2014
7.56
 1,042,090 7.87 7.87 7.43 0 0 0
30/05/2014
7.87
 757,590 7.97 8.03 7.87 0 0 0
29/05/2014
7.97
 900,520 8.00 8.23 7.91 0 0 0
28/05/2014
8.00
 1,014,000 7.84 8.07 7.87 0 0 0
27/05/2014
7.84
 788,530 7.72 8.00 7.62 0 0 0
26/05/2014
7.72
 359,130 7.72 7.81 7.52 0 0 0
23/05/2014
7.72
 844,150 7.81 7.91 7.62 0 0 0
22/05/2014
7.81
 928,580 8.00 8.13 7.75 0 0 0
21/05/2014
8.00
 997,540 7.94 8.13 7.81 0 0 0
20/05/2014
7.94
 1,617,040 7.46 7.94 7.40 0 0 0
19/05/2014
7.46
 942,910 7.27 7.59 7.11 0 0 0
16/05/2014
7.27
 913,700 6.89 7.30 6.76 0 0 0
15/05/2014
6.89
 1,249,910 7.40 7.59 6.89 0 0 0
14/05/2014
7.40
 1,876,830 7.24 7.62 6.76 0 0 0
13/05/2014
7.24
 1,529,410 7.78 7.78 7.24 0 0 0
12/05/2014
7.78
 720,780 8.35 8.35 7.78 0 0 0
09/05/2014
8.35
 1,568,400 8.32 8.38 7.75 10 0 0.0
08/05/2014
8.32
 1,927,050 8.93 8.93 8.32 0 0 0
07/05/2014
8.93
 302,430 9.05 9.09 8.83 0 0 0
06/05/2014
9.05
 793,060 9.09 9.12 8.64 0 0 0
05/05/2014
9.09
 1,994,620 9.02 9.41 9.02 0 0 0
29/04/2014
9.02
 698,900 8.93 9.09 8.93 0 0 0
28/04/2014
8.93
 940,070 8.83 9.12 8.80 0 0 0
25/04/2014
8.83
 378,810 8.83 8.93 8.77 0 0 0
24/04/2014
8.83
 254,980 8.80 8.86 8.74 0 0 0
23/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2014
8.80
 652,020 8.80 9.02 8.80 0 0 0
22/04/2014
8.80
 637,660 8.58 8.80 8.52 0 0 0
21/04/2014
8.58
 454,170 8.77 8.92 8.58 0 0 0
18/04/2014
8.77
 1,253,820 8.98 9.08 8.77 0 0 0
17/04/2014
8.98
 1,025,990 8.74 9.05 8.80 0 0 0
16/04/2014
8.74
 629,640 8.80 8.80 8.43 0 0 0
15/04/2014
8.80
 994,810 9.01 9.01 8.74 0 0 0
14/04/2014
9.01
 1,390,660 8.83 9.14 8.86 0 0 0
11/04/2014
8.83
 562,310 8.86 8.89 8.74 0 0 0
10/04/2014
8.86
 1,073,960 8.68 8.92 8.68 0 0 0
08/04/2014
8.68
 578,720 8.68 8.77 8.65 0 0 0
07/04/2014
8.68
 577,630 8.61 8.77 8.65 0 0 0
04/04/2014
8.61
 496,680 8.74 8.77 8.55 0 0 0
03/04/2014
8.74
 654,150 8.65 8.83 8.68 0 0 0
02/04/2014
8.65
 1,034,320 8.52 8.71 8.52 0 0 0
01/04/2014
8.52
 726,480 8.55 8.74 8.43 0 0 0
31/03/2014
8.55
 783,170 8.74 8.80 8.52 0 0 0
28/03/2014
8.74
 672,160 8.65 8.86 8.68 0 0 0
27/03/2014
8.65
 644,520 8.52 8.68 8.40 10,880 0 0.3
26/03/2014
8.52
 1,045,940 8.77 8.86 8.49 0 0 0
25/03/2014
8.77
 1,118,450 9.11 9.11 8.77 0 0 0
24/03/2014
9.11
 1,077,340 9.20 9.29 9.08 248,820 248,820 0
21/03/2014
9.20
 1,671,110 8.83 9.35 8.89 0 10,000 -0.3
20/03/2014
8.83
 1,392,760 8.58 8.86 8.58 0 0 0
19/03/2014
8.58
 993,240 8.49 8.68 8.46 0 0 0
18/03/2014
8.49
 769,600 8.52 8.61 8.43 0 350 -0.0
17/03/2014
8.52
 1,097,310 8.58 8.71 8.52 0 200 -0.0
14/03/2014
8.58
 991,340 8.80 8.80 8.55 0 0 0
13/03/2014
8.80
 490,390 8.71 8.80 8.68 0 330 -0.0
12/03/2014
8.71
 740,790 8.71 8.89 8.68 1,930 0 0.1
11/03/2014
8.71
 835,360 8.55 8.89 8.46 0 0 0
10/03/2014
8.55
 538,160 8.55 8.61 8.49 1,070 0 0.0
07/03/2014
8.55
 488,710 8.55 8.68 8.55 0 0 0
06/03/2014
8.55
 851,850 8.43 8.68 8.43 40,020 0 1.2
05/03/2014
8.43
 509,130 8.15 8.43 8.25 0 0 0
04/03/2014
8.15
 783,820 8.18 8.28 8.00 0 3,000 -0.1
03/03/2014
8.18
 1,009,000 8.71 8.71 8.18 0 0 0
28/02/2014
8.71
 820,710 8.74 8.77 8.49 0 40,000 -1.1
27/02/2014
8.74
 1,172,690 8.92 9.01 8.74 2,260 10 0.1
26/02/2014
8.92
 1,333,040 9.11 9.11 8.83 0 0 0
25/02/2014
9.11
 807,260 9.14 9.14 8.98 1,000 10 0.0
24/02/2014
9.14
 1,200,410 8.92 9.17 8.71 1,000 0 0.0
21/02/2014
8.92
 1,225,750 8.86 9.14 8.68 0 2,260 -0.1
20/02/2014
8.86
 1,580,880 9.48 9.48 8.83 0 0 0
19/02/2014
9.48
 403,620 9.35 9.60 9.29 0 1,000 -0.0
18/02/2014
9.35
 2,183,550 8.77 9.35 8.77 0 1,000 -0.0
17/02/2014
8.77
 648,360 8.80 8.86 8.71 4,760 0 0.1
14/02/2014
8.80
 603,130 8.83 8.89 8.77 0 0 0
13/02/2014
8.83
 548,110 8.83 8.98 8.77 0 0 0
12/02/2014
8.83
 491,300 8.77 9.05 8.80 30,000 0 0.9
11/02/2014
8.77
 1,177,350 8.80 9.23 8.77 10,000 4,760 0.2
10/02/2014
8.80
 457,650 8.68 8.86 8.61 0 0 0
07/02/2014
8.68
 612,460 8.68 8.86 8.61 0 0 0
06/02/2014
8.68
 578,880 8.80 8.86 8.65 40,100 70,100 -0.8
27/01/2014
8.80
 841,890 8.89 9.01 8.71 11,430 10,000 0.0
24/01/2014
8.89
 501,940 8.68 8.98 8.68 12,580 0 0.4
23/01/2014
8.68
 503,930 8.55 8.71 8.52 0 0 0
22/01/2014
8.55
 665,940 8.71 8.89 8.46 2,000 0 0.1
21/01/2014
8.71
 1,032,580 8.15 8.71 7.94 0 11,430 -0.3
20/01/2014
8.15
 1,163,350 7.91 8.15 7.72 0 12,580 -0.3
17/01/2014
7.91
 1,286,720 8.00 8.18 7.91 2,820 0 0.1
16/01/2014
8.00
 1,110,630 7.97 8.00 7.78 20 2,000 -0.1
15/01/2014
7.97
 1,387,200 7.88 8.12 7.81 0 0 0
14/01/2014
7.88
 988,880 7.94 8.18 7.75 0 0 0
13/01/2014
7.94
 853,910 7.48 7.97 7.48 100 2,580 -0.1
10/01/2014
7.48
 1,355,910 7.41 7.78 7.48 40 0 0.0
09/01/2014
7.41
 1,215,920 6.95 7.41 6.95 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |