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)
05/02/2013
2.14
 95,620 2.14 2.14 2.08 0 0 0
04/02/2013
2.14
 16,840 2.14 2.14 2.08 0 0 0
01/02/2013
2.14
 36,600 2.14 2.17 2.05 5,000 410 0.0
31/01/2013
2.14
 17,280 2.14 2.14 2.05 0 0 0
30/01/2013
2.14
 110,100 2.14 2.20 2.11 0 0 0
29/01/2013
2.14
 103,140 2.11 2.17 2.02 0 0 0
28/01/2013
2.11
 190,250 2.02 2.14 2.02 0 0 0
25/01/2013
2.02
 24,970 2.02 2.05 1.99 0 0 0
24/01/2013
2.02
 19,080 1.99 2.05 1.93 0 0 0
23/01/2013
1.99
 41,270 2.02 2.02 1.90 0 0 0
22/01/2013
2.02
 141,290 2.08 2.08 1.96 0 3,090 -0.0
21/01/2013
2.08
 34,070 2.08 2.14 2.02 100 6,800 -0.0
18/01/2013
2.08
 31,740 2.08 2.14 2.02 0 0 0
17/01/2013
2.08
 171,720 2.17 2.17 2.08 0 0 0
16/01/2013
2.17
 121,990 2.11 2.23 2.08 16,000 70 0.1
15/01/2013
2.11
 101,980 2.08 2.14 2.08 0 0 0
14/01/2013
2.08
 146,320 2.11 2.14 2.05 11,560 2,000 0.1
11/01/2013
2.11
 172,940 2.05 2.14 2.08 0 9,930 -0.1
10/01/2013
2.05
 211,730 1.96 2.05 1.99 0 0 0
09/01/2013
1.96
 221,610 2.02 2.11 1.96 2,020 0 0.0
08/01/2013
2.02
 93,060 1.99 2.02 1.96 0 0 0
07/01/2013
1.99
 122,800 1.99 2.05 1.99 0 0 0
04/01/2013
1.99
 113,830 1.93 2.02 1.93 0 0 0
03/01/2013
1.93
 112,580 1.84 1.93 1.90 0 0 0
02/01/2013
1.84
 67,430 1.77 1.84 1.84 0 0 0
28/12/2012
1.77
 108,960 1.84 1.90 1.77 0 0 0
27/12/2012
1.84
 37,260 1.84 1.90 1.84 0 0 0
26/12/2012
1.84
 10,990 1.87 1.87 1.84 0 0 0
25/12/2012
1.87
 7,580 1.87 1.87 1.84 1,000 0 0.0
24/12/2012
1.87
 2,540 1.87 1.87 1.84 0 0 0
21/12/2012
1.87
 5,210 1.90 1.90 1.87 0 0 0
20/12/2012
1.90
 45,590 1.84 1.90 1.84 0 0 0
19/12/2012
1.84
 21,630 1.84 1.87 1.84 0 0 0
18/12/2012
1.84
 20,830 1.84 1.84 1.81 0 0 0
17/12/2012
1.84
 8,930 1.84 1.87 1.84 0 0 0
14/12/2012
1.84
 29,780 1.81 1.87 1.81 0 0 0
13/12/2012
1.81
 45,200 1.90 1.90 1.81 0 600 -0.0
12/12/2012
1.90
 19,160 1.90 1.90 1.90 0 0 0
11/12/2012
1.90
 45,850 1.93 1.96 1.87 0 0 0
10/12/2012: Cổ tức tiền mặt tỉ lệ: 7%
10/12/2012
1.93
 23,330 1.87 1.93 1.77 0 0 0
07/12/2012
1.87
 126,080 1.78 1.87 1.78 0 0 0
06/12/2012
1.78
 48,870 1.76 1.81 1.78 0 0 0
05/12/2012
1.76
 68,150 1.70 1.76 1.73 0 0 0
04/12/2012
1.70
 17,460 1.67 1.73 1.67 0 0 0
03/12/2012
1.67
 10,920 1.73 1.76 1.67 1,000 0 0.0
30/11/2012
1.73
 24,760 1.73 1.76 1.70 0 0 0
29/11/2012
1.73
 61,010 1.70 1.76 1.73 0 0 0
28/11/2012
1.70
 46,630 1.70 1.70 1.67 2,000 0 0.0
27/11/2012
1.70
 15,600 1.70 1.70 1.67 0 0 0
26/11/2012
1.70
 67,980 1.70 1.70 1.67 300 50 0.0
23/11/2012
1.70
 320,370 1.65 1.73 1.67 0 0 0
22/11/2012
1.65
 7,790 1.59 1.65 1.65 0 0 0
21/11/2012
1.59
 27,440 1.54 1.59 1.59 0 0 0
20/11/2012
1.54
 104,800 1.48 1.54 1.45 0 0 0
19/11/2012
1.48
 23,170 1.51 1.51 1.45 0 0 0
16/11/2012
1.51
 25,800 1.48 1.51 1.45 0 0 0
15/11/2012
1.48
 31,410 1.54 1.54 1.48 0 0 0
14/11/2012
1.54
 45,720 1.54 1.54 1.51 0 0 0
13/11/2012
1.54
 88,870 1.56 1.59 1.54 0 0 0
12/11/2012
1.56
 110,360 1.51 1.56 1.51 0 0 0
09/11/2012
1.51
 50,660 1.45 1.51 1.43 0 0 0
08/11/2012
1.45
 26,520 1.45 1.45 1.40 0 0 0
07/11/2012
1.45
 184,270 1.40 1.45 1.37 0 0 0
06/11/2012
1.40
 52,530 1.45 1.48 1.40 0 0 0
05/11/2012
1.45
 34,720 1.51 1.51 1.45 2,200 0 0.0
02/11/2012
1.51
 730,900 1.56 1.56 1.51 0 0 0
01/11/2012
1.56
 257,540 1.62 1.62 1.56 32,460 0 0.2
31/10/2012
1.62
 19,060 1.65 1.65 1.59 0 0 0
30/10/2012
1.65
 17,870 1.62 1.65 1.59 0 0 0
29/10/2012
1.62
 34,080 1.59 1.65 1.59 100 0 0.0
26/10/2012
1.59
 20,160 1.65 1.65 1.59 2,500 0 0.0
25/10/2012
1.65
 11,790 1.65 1.65 1.59 0 0 0
24/10/2012
1.65
 21,240 1.65 1.67 1.59 0 0 0
23/10/2012
1.65
 93,830 1.65 1.67 1.62 0 0 0
22/10/2012
1.65
 70,390 1.65 1.65 1.59 0 0 0
19/10/2012
1.65
 115,590 1.73 1.73 1.65 0 0 0
18/10/2012
1.73
 56,550 1.73 1.73 1.67 0 0 0
17/10/2012
1.73
 186,610 1.73 1.76 1.70 0 0 0
16/10/2012
1.73
 176,610 1.67 1.73 1.65 0 0 0
15/10/2012
1.67
 47,790 1.67 1.67 1.65 0 0 0
12/10/2012
1.67
 16,100 1.70 1.70 1.65 0 0 0
11/10/2012
1.70
 166,170 1.67 1.73 1.67 0 0 0
10/10/2012
1.67
 25,220 1.65 1.67 1.62 0 0 0
09/10/2012
1.65
 49,930 1.67 1.67 1.65 0 0 0
08/10/2012
1.67
 48,220 1.67 1.67 1.65 0 0 0
05/10/2012
1.67
 12,980 1.65 1.67 1.62 100 0 0.0
04/10/2012
1.65
 44,880 1.62 1.65 1.59 0 10 -0.0
03/10/2012
1.62
 77,560 1.56 1.62 1.54 2,000 0 0.0
02/10/2012
1.56
 176,920 1.62 1.62 1.56 0 0 0
01/10/2012
1.62
 111,270 1.70 1.70 1.62 2,000 0 0.0
28/09/2012
1.70
 370,370 1.76 1.76 1.67 6,000 18,420 -0.1
27/09/2012
1.76
 36,120 1.76 1.78 1.76 0 0 0
26/09/2012
1.76
 188,450 1.67 1.76 1.67 0 20,000 -0.1
25/09/2012
1.67
 170,130 1.65 1.67 1.65 0 30,000 -0.2
24/09/2012
1.65
 39,150 1.67 1.67 1.62 0 30,000 -0.2
21/09/2012
1.67
 109,130 1.67 1.67 1.62 10 40,030 -0.2
20/09/2012
1.67
 613,470 1.76 1.76 1.67 0 148,120 -0.9
19/09/2012
1.76
 150,230 1.81 1.81 1.73 0 0 0
18/09/2012
1.81
 70,710 1.89 1.89 1.81 0 52,410 -0.3
17/09/2012
1.89
 102,260 1.89 1.92 1.87 0 28,730 -0.2

Chính sách bảo mật | Điều khoản sử dụng |