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

23.60
0.05
(0.21%)
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)
04/10/2013
5.61
 706,990 5.42 5.61 5.35 47,090 0 0.8
03/10/2013
5.42
 555,800 5.45 5.45 5.32 15,000 0 0.2
02/10/2013
5.45
 685,780 5.32 5.52 5.35 32,000 0 0.5
01/10/2013
5.32
 937,440 5.32 5.55 5.32 30,000 10,000 0.3
30/09/2013
5.32
 1,175,820 4.99 5.32 5.05 25,750 47,090 -0.3
27/09/2013
4.99
 921,770 4.95 5.12 4.99 1,380 15,000 -0.2
26/09/2013
4.95
 368,930 4.92 5.02 4.89 0 32,000 -0.5
25/09/2013
4.92
 625,320 4.95 5.02 4.89 0 30,000 -0.5
24/09/2013
4.95
 443,720 4.95 5.12 4.95 1,500 22,500 -0.3
23/09/2013
4.95
 733,000 4.66 4.95 4.69 78,820 4,630 1.1
20/09/2013
4.66
 176,120 4.72 4.76 4.66 0 0 0
19/09/2013
4.72
 276,950 4.62 4.79 4.66 0 0 0
18/09/2013
4.62
 230,490 4.69 4.72 4.62 500 1,500 -0.0
17/09/2013
4.69
 177,250 4.72 4.72 4.66 0 100 -0.0
16/09/2013
4.72
 458,020 4.59 4.72 4.56 0 78,720 -1.1
13/09/2013
4.59
 346,280 4.59 4.62 4.56 0 0 0
12/09/2013
4.59
 175,980 4.62 4.66 4.59 0 0 0
11/09/2013
4.62
 352,390 4.62 4.76 4.59 40,500 0 0.6
10/09/2013
4.62
 290,600 4.46 4.69 4.43 54,650 500 0.8
09/09/2013
4.46
 543,050 4.62 4.62 4.36 0 0 0
06/09/2013
4.62
 211,780 4.66 4.66 4.59 110 0 0.0
05/09/2013
4.66
 340,110 4.66 4.69 4.59 0 10,100 -0.1
04/09/2013
4.66
 515,130 4.79 4.82 4.66 0 0 0
03/09/2013
4.79
 252,440 4.79 4.85 4.76 0 0 0
30/08/2013
4.79
 415,990 4.79 4.82 4.66 0 11,540 -0.2
29/08/2013
4.79
 384,230 4.72 4.89 4.62 10,000 68,300 -0.8
28/08/2013
4.72
 1,917,920 5.05 5.05 4.72 0 0 0
27/08/2013
5.05
 739,840 5.12 5.12 5.05 0 0 0
26/08/2013
5.12
 1,246,300 5.15 5.19 5.05 3,000 0 0.0
23/08/2013
5.15
 1,129,540 5.02 5.15 5.02 1,400 4,720 -0.1
22/08/2013
5.02
 1,004,810 5.15 5.19 4.99 0 0 0
21/08/2013
5.15
 727,330 5.05 5.15 4.92 0 5,000 -0.1
20/08/2013
5.05
 1,174,760 4.92 5.09 4.89 0 0 0
19/08/2013
4.92
 1,713,270 4.62 4.92 4.59 0 10,000 -0.1
16/08/2013
4.62
 376,710 4.62 4.66 4.56 0 0 0
15/08/2013
4.62
 284,410 4.66 4.72 4.62 0 0 0
14/08/2013
4.66
 213,340 4.59 4.66 4.56 0 0 0
13/08/2013
4.59
 415,990 4.62 4.66 4.59 79,920 0 1.1
12/08/2013
4.62
 335,760 4.72 4.72 4.59 30,000 0 0.4
09/08/2013
4.72
 132,020 4.69 4.76 4.69 5,070 0 0.1
08/08/2013
4.69
 530,800 4.82 4.82 4.69 5,400 0 0.1
07/08/2013
4.82
 594,600 4.82 4.85 4.76 4,000 0 0.1
06/08/2013
4.82
 405,140 4.82 4.89 4.76 0 0 0
05/08/2013
4.82
 426,090 4.62 4.82 4.62 5,000 11,800 -0.1
02/08/2013
4.62
 235,480 4.49 4.62 4.49 5,000 0 0.1
01/08/2013
4.49
 285,870 4.46 4.52 4.39 0 160 -0.0
31/07/2013
4.46
 208,370 4.43 4.52 4.36 0 10,000 -0.1
30/07/2013
4.43
 771,470 4.46 4.52 4.33 0 31,600 -0.4
29/07/2013
4.46
 248,650 4.66 4.66 4.43 0 3,400 -0.0
26/07/2013
4.66
 362,850 4.72 4.72 4.52 0 13,100 -0.2
25/07/2013
4.72
 337,450 4.76 4.79 4.66 0 6,000 -0.1
24/07/2013
4.76
 501,790 4.82 4.85 4.72 0 0 0
23/07/2013
4.82
 908,140 4.66 4.82 4.66 100 500 -0.0
22/07/2013
4.66
 414,920 4.62 4.69 4.56 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
4.62
 497,100 4.44 4.72 4.62 0 100 -0.0
18/07/2013
4.44
 1,513,060 4.32 4.50 4.32 100,690 5,000 1.4
17/07/2013
4.32
 257,400 4.29 4.41 4.26 0 200 -0.0
16/07/2013
4.29
 347,140 4.32 4.32 4.26 0 0 0
15/07/2013
4.32
 130,860 4.35 4.44 4.32 0 0 0
12/07/2013
4.35
 266,310 4.23 4.35 4.26 11,500 3,790 0.1
11/07/2013
4.23
 307,840 4.14 4.26 4.14 5,000 5,000 0.0
10/07/2013
4.14
 126,240 4.14 4.20 4.14 20,000 0 0.3
09/07/2013
4.14
 321,380 4.17 4.17 4.05 10,000 0 0.1
08/07/2013
4.17
 368,160 4.26 4.32 4.14 2,500 0 0.0
05/07/2013
4.26
 495,790 4.26 4.47 4.26 1,470 10,000 -0.1
04/07/2013
4.26
 347,760 4.23 4.32 4.17 270 3,000 -0.0
03/07/2013
4.23
 275,370 4.20 4.23 4.11 0 0 0
02/07/2013
4.20
 268,110 4.11 4.26 4.14 0 5,000 -0.1
01/07/2013
4.11
 672,700 3.90 4.17 3.90 0 100 -0.0
28/06/2013
3.90
 383,860 3.90 4.02 3.90 0 0 0
27/06/2013
3.90
 200,240 3.84 3.90 3.78 0 0 0
26/06/2013
3.84
 138,510 3.87 3.90 3.72 0 0 0
25/06/2013
3.87
 490,520 3.99 3.99 3.72 1,030 4,610 -0.0
24/06/2013
3.99
 478,660 3.87 4.08 3.90 0 0 0
21/06/2013
3.87
 675,670 3.63 3.87 3.60 3,970 0 0.1
20/06/2013
3.63
 285,910 3.57 3.63 3.51 67,600 0 0.8
19/06/2013
3.57
 38,260 3.60 3.60 3.54 0 0 0
18/06/2013
3.60
 182,810 3.51 3.60 3.48 0 260 -0.0
17/06/2013
3.51
 458,960 3.60 3.78 3.45 0 0 0
14/06/2013
3.60
 370,830 3.72 3.78 3.54 0 0 0
13/06/2013
3.72
 399,100 3.75 3.75 3.60 0 7,000 -0.1
12/06/2013
3.75
 885,340 3.84 3.84 3.75 300 0 0.0
11/06/2013
3.84
 542,720 3.78 3.90 3.75 83,000 100 1.1
10/06/2013
3.78
 830,420 3.84 4.05 3.78 145,000 0 1.9
07/06/2013
3.84
 1,260,100 3.66 3.90 3.66 490,000 1,000 6.3
06/06/2013
3.66
 715,580 3.51 3.75 3.60 100,000 21,500 1.0
05/06/2013
3.51
 625,650 3.30 3.51 3.30 0 0 0
04/06/2013
3.30
 368,170 3.30 3.36 3.18 0 0 0
03/06/2013
3.30
 779,240 3.33 3.45 3.27 500 0 0.0
31/05/2013
3.33
 738,770 3.12 3.33 3.15 20,520 2,000 0.2
30/05/2013
3.12
 610,920 2.94 3.12 2.94 0 0 0
29/05/2013
2.94
 459,230 2.82 3.00 2.85 0 610 -0.0
28/05/2013
2.82
 127,630 2.76 2.82 2.76 0 5,000 -0.0
27/05/2013
2.76
 78,990 2.70 2.82 2.73 0 0 0
24/05/2013
2.70
 806,090 2.67 2.79 2.61 0 0 0
23/05/2013
2.67
 86,910 2.76 2.82 2.67 0 0 0
22/05/2013
2.76
 268,530 2.70 2.82 2.70 3,730 15,000 -0.1
21/05/2013
2.70
 277,420 2.61 2.79 2.61 0 0 0
20/05/2013
2.61
 73,090 2.49 2.61 2.52 0 0 0
17/05/2013
2.49
 60,320 2.43 2.49 2.43 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |