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

26.50
-0.30
(-1.12%)
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
(2025-12-29) 		0.80 3.07% 34,136,000 -6,800 -0.4
26
28
26.50
2 tháng
(2025-12-01) 		-0.72 -2.63% 56,197,400 35,200 0.7
26
28
26.50
3 tháng
(2025-10-30) 		-1.16 -4.16% 86,053,100 -299,300 -9.0
26
28.45
26.50
6 tháng
(2025-08-01) 		-5.04 -15.83% 194,407,600 -1,650,300 -50.3
26
32.77
26.50
12 tháng
(2025-02-03) 		-10.61 -28.35% 448,095,000 -1,623,734 -51.6
24.80
37.93
26.50
24 tháng
(2024-02-15) 		-7.01 -20.72% 931,132,700 598,653 50.9
24.80
47.41
26.50
36 tháng
(2023-02-13) 		-6.72 -20.04% 1,077,407,300 -469,909 -1.4
24.80
47.41
26.50
60 tháng
(2021-02-23) 		-13.32 -33.19% 1,386,175,200 1,550,319 114.5
24.80
63.42
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2013
2.16
 24,790 2.16 2.19 2.10 0 0 0
02/04/2013
2.16
 83,570 2.19 2.22 2.16 0 0 0
01/04/2013
2.19
 27,690 2.16 2.19 2.13 0 0 0
29/03/2013
2.16
 72,870 2.16 2.19 2.07 0 1,990 -0.0
28/03/2013
2.16
 111,430 2.13 2.16 2.10 0 0 0
27/03/2013
2.13
 114,460 2.10 2.16 2.07 0 0 0
26/03/2013
2.10
 81,500 2.13 2.16 2.04 0 0 0
25/03/2013
2.13
 74,510 2.13 2.16 2.10 0 0 0
22/03/2013
2.13
 198,940 2.10 2.16 2.10 0 0 0
21/03/2013
2.10
 121,410 2.16 2.19 2.07 100 0 0.0
20/03/2013
2.16
 330,100 2.25 2.25 2.10 4,200 5,000 -0.0
19/03/2013
2.25
 39,710 2.28 2.28 2.22 0 0 0
18/03/2013
2.28
 113,470 2.28 2.31 2.25 400 0 0.0
15/03/2013
2.28
 106,430 2.25 2.28 2.22 0 0 0
14/03/2013
2.25
 57,180 2.22 2.28 2.22 0 0 0
13/03/2013
2.22
 81,100 2.25 2.28 2.22 0 400 -0.0
12/03/2013
2.25
 107,120 2.25 2.28 2.19 100 0 0.0
11/03/2013
2.25
 99,780 2.22 2.31 2.19 200 0 0.0
08/03/2013
2.22
 47,120 2.22 2.25 2.16 0 600 -0.0
07/03/2013
2.22
 131,640 2.19 2.22 2.13 100 0 0.0
06/03/2013
2.19
 78,150 2.22 2.28 2.16 0 0 0
05/03/2013
2.22
 27,270 2.19 2.22 2.10 0 0 0
04/03/2013
2.19
 136,910 2.19 2.34 2.16 5,110 0 0.0
01/03/2013
2.19
 510,880 2.07 2.19 2.10 25,100 0 0.2
28/02/2013
2.07
 104,300 2.07 2.10 2.07 47,000 0 0.3
27/02/2013
2.07
 99,390 2.07 2.07 1.98 1,000 0 0.0
26/02/2013
2.07
 120,880 2.13 2.13 2.04 0 0 0
25/02/2013
2.13
 59,950 2.10 2.16 2.13 0 0 0
22/02/2013
2.10
 219,390 2.04 2.10 2.01 0 0 0
21/02/2013
2.04
 159,350 2.13 2.13 2.04 1,100 0 0.0
20/02/2013
2.13
 40,810 2.07 2.13 2.07 0 0 0
19/02/2013
2.07
 32,570 2.13 2.16 2.07 0 0 0
18/02/2013
2.13
 32,040 2.07 2.16 2.10 0 0 0
08/02/2013
2.07
 40,880 2.10 2.13 2.01 10,000 0 0.1
07/02/2013
2.10
 179,930 2.16 2.16 2.04 15,000 0 0.1
06/02/2013
2.16
 74,920 2.10 2.16 2.10 10,000 0 0.1
05/02/2013
2.10
 95,620 2.10 2.10 2.04 0 0 0
04/02/2013
2.10
 16,840 2.10 2.10 2.04 0 0 0
01/02/2013
2.10
 36,600 2.10 2.13 2.01 5,000 410 0.0
31/01/2013
2.10
 17,280 2.10 2.10 2.01 0 0 0
30/01/2013
2.10
 110,100 2.10 2.16 2.07 0 0 0
29/01/2013
2.10
 103,140 2.07 2.13 1.98 0 0 0
28/01/2013
2.07
 190,250 1.98 2.10 1.98 0 0 0
25/01/2013
1.98
 24,970 1.98 2.01 1.95 0 0 0
24/01/2013
1.98
 19,080 1.95 2.01 1.89 0 0 0
23/01/2013
1.95
 41,270 1.98 1.98 1.86 0 0 0
22/01/2013
1.98
 141,290 2.04 2.04 1.92 0 3,090 -0.0
21/01/2013
2.04
 34,070 2.04 2.10 1.98 100 6,800 -0.0
18/01/2013
2.04
 31,740 2.04 2.10 1.98 0 0 0
17/01/2013
2.04
 171,720 2.13 2.13 2.04 0 0 0
16/01/2013
2.13
 121,990 2.07 2.19 2.04 16,000 70 0.1
15/01/2013
2.07
 101,980 2.04 2.10 2.04 0 0 0
14/01/2013
2.04
 146,320 2.07 2.10 2.01 11,560 2,000 0.1
11/01/2013
2.07
 172,940 2.01 2.10 2.04 0 9,930 -0.1
10/01/2013
2.01
 211,730 1.92 2.01 1.95 0 0 0
09/01/2013
1.92
 221,610 1.98 2.07 1.92 2,020 0 0.0
08/01/2013
1.98
 93,060 1.95 1.98 1.92 0 0 0
07/01/2013
1.95
 122,800 1.95 2.01 1.95 0 0 0
04/01/2013
1.95
 113,830 1.89 1.98 1.89 0 0 0
03/01/2013
1.89
 112,580 1.80 1.89 1.86 0 0 0
02/01/2013
1.80
 67,430 1.74 1.80 1.80 0 0 0
28/12/2012
1.74
 108,960 1.80 1.86 1.74 0 0 0
27/12/2012
1.80
 37,260 1.80 1.86 1.80 0 0 0
26/12/2012
1.80
 10,990 1.83 1.83 1.80 0 0 0
25/12/2012
1.83
 7,580 1.83 1.83 1.80 1,000 0 0.0
24/12/2012
1.83
 2,540 1.83 1.83 1.80 0 0 0
21/12/2012
1.83
 5,210 1.86 1.86 1.83 0 0 0
20/12/2012
1.86
 45,590 1.80 1.86 1.80 0 0 0
19/12/2012
1.80
 21,630 1.80 1.83 1.80 0 0 0
18/12/2012
1.80
 20,830 1.80 1.80 1.77 0 0 0
17/12/2012
1.80
 8,930 1.80 1.83 1.80 0 0 0
14/12/2012
1.80
 29,780 1.77 1.83 1.77 0 0 0
13/12/2012
1.77
 45,200 1.86 1.86 1.77 0 600 -0.0
12/12/2012
1.86
 19,160 1.86 1.86 1.86 0 0 0
11/12/2012
1.86
 45,850 1.89 1.92 1.83 0 0 0
10/12/2012: Cổ tức tiền mặt tỉ lệ: 7%
10/12/2012
1.89
 23,330 1.83 1.89 1.74 0 0 0
07/12/2012
1.83
 126,080 1.75 1.83 1.75 0 0 0
06/12/2012
1.75
 48,870 1.72 1.78 1.75 0 0 0
05/12/2012
1.72
 68,150 1.67 1.72 1.70 0 0 0
04/12/2012
1.67
 17,460 1.64 1.70 1.64 0 0 0
03/12/2012
1.64
 10,920 1.70 1.72 1.64 1,000 0 0.0
30/11/2012
1.70
 24,760 1.70 1.72 1.67 0 0 0
29/11/2012
1.70
 61,010 1.67 1.72 1.70 0 0 0
28/11/2012
1.67
 46,630 1.67 1.67 1.64 2,000 0 0.0
27/11/2012
1.67
 15,600 1.67 1.67 1.64 0 0 0
26/11/2012
1.67
 67,980 1.67 1.67 1.64 300 50 0.0
23/11/2012
1.67
 320,370 1.62 1.70 1.64 0 0 0
22/11/2012
1.62
 7,790 1.56 1.62 1.62 0 0 0
21/11/2012
1.56
 27,440 1.51 1.56 1.56 0 0 0
20/11/2012
1.51
 104,800 1.45 1.51 1.43 0 0 0
19/11/2012
1.45
 23,170 1.48 1.48 1.43 0 0 0
16/11/2012
1.48
 25,800 1.45 1.48 1.43 0 0 0
15/11/2012
1.45
 31,410 1.51 1.51 1.45 0 0 0
14/11/2012
1.51
 45,720 1.51 1.51 1.48 0 0 0
13/11/2012
1.51
 88,870 1.54 1.56 1.51 0 0 0
12/11/2012
1.54
 110,360 1.48 1.54 1.48 0 0 0
09/11/2012
1.48
 50,660 1.43 1.48 1.40 0 0 0
08/11/2012
1.43
 26,520 1.43 1.43 1.37 0 0 0
07/11/2012
1.43
 184,270 1.37 1.43 1.35 0 0 0
06/11/2012
1.37
 52,530 1.43 1.45 1.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |