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
(2026-03-31) 		0 0% 20,914,400 -3,341 0
22.15
24.70
22.95
2 tháng
(2026-03-02) 		-3.05 -11.73% 54,483,100 -252,701 -3.3
22.15
26.20
22.95
3 tháng
(2026-01-30) 		-3.75 -14.04% 79,584,500 -263,501 -3.7
22.15
27.85
22.95
6 tháng
(2025-11-03) 		-4.52 -16.47% 164,789,200 -378,201 -7.5
22.15
28.45
22.95
12 tháng
(2025-05-05) 		-2.74 -10.66% 423,327,800 -1,638,880 -46.9
22.15
32.77
22.95
24 tháng
(2024-05-10) 		-12.66 -35.55% 954,570,500 149,094 38.1
22.15
47.41
22.95
36 tháng
(2023-05-16) 		-12.92 -36.02% 1,129,572,500 -817,114 -11.8
22.15
47.41
22.95
60 tháng
(2021-05-26) 		-31.15 -57.57% 1,454,290,500 1,521,318 130.4
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)
20/11/2013
6.31
 1,012,570 6.28 6.31 6.11 0 0 0
19/11/2013
6.28
 953,800 6.21 6.37 6.18 0 0 0
18/11/2013
6.21
 844,080 6.04 6.24 6.08 0 0 0
15/11/2013
6.04
 1,286,440 5.88 6.08 5.88 30 7,340 -0.1
14/11/2013
5.88
 517,780 5.81 5.88 5.78 0 500 -0.0
13/11/2013
5.81
 701,560 5.78 5.88 5.75 0 0 0
12/11/2013
5.78
 1,520,300 5.65 5.94 5.61 21,810 0 0.4
11/11/2013
5.65
 512,960 5.55 5.65 5.58 0 0 0
08/11/2013
5.55
 329,410 5.52 5.65 5.52 23,140 0 0.4
07/11/2013
5.52
 797,970 5.65 5.65 5.52 0 30 -0.0
06/11/2013
5.65
 520,170 5.68 5.71 5.61 100 21,810 -0.4
05/11/2013
5.68
 509,830 5.61 5.71 5.61 0 0 0
04/11/2013
5.61
 671,340 5.52 5.68 5.45 30 23,140 -0.4
01/11/2013
5.52
 603,180 5.48 5.52 5.42 0 0 0
31/10/2013
5.48
 360,060 5.55 5.58 5.48 0 100 -0.0
30/10/2013
5.55
 499,230 5.52 5.65 5.52 0 0 0
29/10/2013
5.52
 787,360 5.42 5.58 5.42 18,350 10 0.3
28/10/2013
5.42
 1,071,020 5.58 5.68 5.42 25,590 0 0.4
25/10/2013
5.58
 884,920 5.71 5.78 5.55 0 0 0
24/10/2013
5.71
 859,590 5.81 5.88 5.68 1,200 10 0.0
23/10/2013
5.81
 951,000 5.81 5.88 5.78 18,000 18,350 -0.0
22/10/2013
5.81
 895,210 5.78 5.81 5.68 0 7,970 -0.1
21/10/2013
5.78
 1,780,170 6.01 6.11 5.71 10,000 0 0.2
18/10/2013
6.01
 924,620 5.88 6.01 5.81 2,500 570 0.0
17/10/2013
5.88
 1,265,070 5.85 6.04 5.88 0 2,090 -0.0
16/10/2013
5.85
 722,430 5.85 5.88 5.71 0 5,660 -0.1
15/10/2013
5.85
 686,810 5.78 5.88 5.78 10,960 38,500 -0.5
14/10/2013
5.78
 848,020 5.81 5.88 5.75 0 2,500 -0.0
11/10/2013
5.81
 2,031,460 5.52 5.88 5.58 0 0 0
10/10/2013
5.52
 555,960 5.58 5.61 5.48 0 0 0
09/10/2013
5.58
 847,690 5.48 5.71 5.42 570 10,960 -0.2
08/10/2013
5.48
 636,250 5.55 5.55 5.42 0 0 0
07/10/2013
5.55
 871,780 5.61 5.68 5.52 10,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |