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

16.50
-0.10
(-0.60%)
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
(2026-08-17) 		0.10 0.61% 15,258,100 -70,270 0
16.30
17.70
16.50
2 tháng
(2026-07-16) 		-3 -15.31% 40,170,100 -87,492 0
16.30
19.60
16.50
3 tháng
(2026-06-16) 		-3.65 -18.02% 60,257,900 -50,370 0
16.30
20.25
16.50
6 tháng
(2026-03-18) 		-5.29 -24.17% 118,333,400 -581,113 -0.5
16.30
23.01
16.50
12 tháng
(2025-09-19) 		-11.64 -41.23% 289,434,700 -2,215,813 -49.2
16.30
28.24
16.50
24 tháng
(2024-09-24) 		-21.74 -56.70% 780,178,200 -573,722 24.2
16.30
40.10
16.50
36 tháng
(2023-10-02) 		-14.90 -47.30% 1,152,008,200 -68,626 47.5
16.30
44.16
16.50
60 tháng
(2021-10-11) 		-19.47 -53.98% 1,494,337,100 1,212,316 142.4
16.30
46.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2013
5.17
 329,410 5.14 5.26 5.14 23,140 0 0.4
07/11/2013
5.14
 797,970 5.26 5.26 5.14 0 30 -0.0
06/11/2013
5.26
 520,170 5.29 5.32 5.23 100 21,810 -0.4
05/11/2013
5.29
 509,830 5.23 5.32 5.23 0 0 0
04/11/2013
5.23
 671,340 5.14 5.29 5.08 30 23,140 -0.4
01/11/2013
5.14
 603,180 5.11 5.14 5.05 0 0 0
31/10/2013
5.11
 360,060 5.17 5.20 5.11 0 100 -0.0
30/10/2013
5.17
 499,230 5.14 5.26 5.14 0 0 0
29/10/2013
5.14
 787,360 5.05 5.20 5.05 18,350 10 0.3
28/10/2013
5.05
 1,071,020 5.20 5.29 5.05 25,590 0 0.4
25/10/2013
5.20
 884,920 5.32 5.38 5.17 0 0 0
24/10/2013
5.32
 859,590 5.42 5.48 5.29 1,200 10 0.0
23/10/2013
5.42
 951,000 5.42 5.48 5.38 18,000 18,350 -0.0
22/10/2013
5.42
 895,210 5.38 5.42 5.29 0 7,970 -0.1
21/10/2013
5.38
 1,780,170 5.60 5.69 5.32 10,000 0 0.2
18/10/2013
5.60
 924,620 5.48 5.60 5.42 2,500 570 0.0
17/10/2013
5.48
 1,265,070 5.45 5.63 5.48 0 2,090 -0.0
16/10/2013
5.45
 722,430 5.45 5.48 5.32 0 5,660 -0.1
15/10/2013
5.45
 686,810 5.38 5.48 5.38 10,960 38,500 -0.5
14/10/2013
5.38
 848,020 5.42 5.48 5.35 0 2,500 -0.0
11/10/2013
5.42
 2,031,460 5.14 5.48 5.20 0 0 0
10/10/2013
5.14
 555,960 5.20 5.23 5.11 0 0 0
09/10/2013
5.20
 847,690 5.11 5.32 5.05 570 10,960 -0.2
08/10/2013
5.11
 636,250 5.17 5.17 5.05 0 0 0
07/10/2013
5.17
 871,780 5.23 5.29 5.14 10,000 0 0.2
04/10/2013
5.23
 706,990 5.05 5.23 4.98 47,090 0 0.8
03/10/2013
5.05
 555,800 5.08 5.08 4.95 15,000 0 0.2
02/10/2013
5.08
 685,780 4.95 5.14 4.98 32,000 0 0.5
01/10/2013
4.95
 937,440 4.95 5.17 4.95 30,000 10,000 0.3
30/09/2013
4.95
 1,175,820 4.65 4.95 4.71 25,750 47,090 -0.3
27/09/2013
4.65
 921,770 4.62 4.77 4.65 1,380 15,000 -0.2
26/09/2013
4.62
 368,930 4.58 4.68 4.55 0 32,000 -0.5
25/09/2013
4.58
 625,320 4.62 4.68 4.55 0 30,000 -0.5
24/09/2013
4.62
 443,720 4.62 4.77 4.62 1,500 22,500 -0.3
23/09/2013
4.62
 733,000 4.34 4.62 4.37 78,820 4,630 1.1
20/09/2013
4.34
 176,120 4.40 4.43 4.34 0 0 0
19/09/2013
4.40
 276,950 4.31 4.46 4.34 0 0 0
18/09/2013
4.31
 230,490 4.37 4.40 4.31 500 1,500 -0.0
17/09/2013
4.37
 177,250 4.40 4.40 4.34 0 100 -0.0
16/09/2013
4.40
 458,020 4.28 4.40 4.25 0 78,720 -1.1
13/09/2013
4.28
 346,280 4.28 4.31 4.25 0 0 0
12/09/2013
4.28
 175,980 4.31 4.34 4.28 0 0 0
11/09/2013
4.31
 352,390 4.31 4.43 4.28 40,500 0 0.6
10/09/2013
4.31
 290,600 4.15 4.37 4.12 54,650 500 0.8
09/09/2013
4.15
 543,050 4.31 4.31 4.06 0 0 0
06/09/2013
4.31
 211,780 4.34 4.34 4.28 110 0 0.0
05/09/2013
4.34
 340,110 4.34 4.37 4.28 0 10,100 -0.1
04/09/2013
4.34
 515,130 4.46 4.49 4.34 0 0 0
03/09/2013
4.46
 252,440 4.46 4.52 4.43 0 0 0
30/08/2013
4.46
 415,990 4.46 4.49 4.34 0 11,540 -0.2
29/08/2013
4.46
 384,230 4.40 4.55 4.31 10,000 68,300 -0.8
28/08/2013
4.40
 1,917,920 4.71 4.71 4.40 0 0 0
27/08/2013
4.71
 739,840 4.77 4.77 4.71 0 0 0
26/08/2013
4.77
 1,246,300 4.80 4.83 4.71 3,000 0 0.0
23/08/2013
4.80
 1,129,540 4.68 4.80 4.68 1,400 4,720 -0.1
22/08/2013
4.68
 1,004,810 4.80 4.83 4.65 0 0 0
21/08/2013
4.80
 727,330 4.71 4.80 4.58 0 5,000 -0.1
20/08/2013
4.71
 1,174,760 4.58 4.74 4.55 0 0 0
19/08/2013
4.58
 1,713,270 4.31 4.58 4.28 0 10,000 -0.1
16/08/2013
4.31
 376,710 4.31 4.34 4.25 0 0 0
15/08/2013
4.31
 284,410 4.34 4.40 4.31 0 0 0
14/08/2013
4.34
 213,340 4.28 4.34 4.25 0 0 0
13/08/2013
4.28
 415,990 4.31 4.34 4.28 79,920 0 1.1
12/08/2013
4.31
 335,760 4.40 4.40 4.28 30,000 0 0.4
09/08/2013
4.40
 132,020 4.37 4.43 4.37 5,070 0 0.1
08/08/2013
4.37
 530,800 4.49 4.49 4.37 5,400 0 0.1
07/08/2013
4.49
 594,600 4.49 4.52 4.43 4,000 0 0.1
06/08/2013
4.49
 405,140 4.49 4.55 4.43 0 0 0
05/08/2013
4.49
 426,090 4.31 4.49 4.31 5,000 11,800 -0.1
02/08/2013
4.31
 235,480 4.18 4.31 4.18 5,000 0 0.1
01/08/2013
4.18
 285,870 4.15 4.22 4.09 0 160 -0.0
31/07/2013
4.15
 208,370 4.12 4.22 4.06 0 10,000 -0.1
30/07/2013
4.12
 771,470 4.15 4.22 4.03 0 31,600 -0.4
29/07/2013
4.15
 248,650 4.34 4.34 4.12 0 3,400 -0.0
26/07/2013
4.34
 362,850 4.40 4.40 4.22 0 13,100 -0.2
25/07/2013
4.40
 337,450 4.43 4.46 4.34 0 6,000 -0.1
24/07/2013
4.43
 501,790 4.49 4.52 4.40 0 0 0
23/07/2013
4.49
 908,140 4.34 4.49 4.34 100 500 -0.0
22/07/2013
4.34
 414,920 4.31 4.37 4.25 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
4.31
 497,100 4.14 4.40 4.31 0 100 -0.0
18/07/2013
4.14
 1,513,060 4.03 4.20 4.03 100,690 5,000 1.4
17/07/2013
4.03
 257,400 4.00 4.11 3.97 0 200 -0.0
16/07/2013
4.00
 347,140 4.03 4.03 3.97 0 0 0
15/07/2013
4.03
 130,860 4.06 4.14 4.03 0 0 0
12/07/2013
4.06
 266,310 3.94 4.06 3.97 11,500 3,790 0.1
11/07/2013
3.94
 307,840 3.86 3.97 3.86 5,000 5,000 0.0
10/07/2013
3.86
 126,240 3.86 3.92 3.86 20,000 0 0.3
09/07/2013
3.86
 321,380 3.89 3.89 3.78 10,000 0 0.1
08/07/2013
3.89
 368,160 3.97 4.03 3.86 2,500 0 0.0
05/07/2013
3.97
 495,790 3.97 4.17 3.97 1,470 10,000 -0.1
04/07/2013
3.97
 347,760 3.94 4.03 3.89 270 3,000 -0.0
03/07/2013
3.94
 275,370 3.92 3.94 3.83 0 0 0
02/07/2013
3.92
 268,110 3.83 3.97 3.86 0 5,000 -0.1
01/07/2013
3.83
 672,700 3.64 3.89 3.64 0 100 -0.0
28/06/2013
3.64
 383,860 3.64 3.75 3.64 0 0 0
27/06/2013
3.64
 200,240 3.58 3.64 3.52 0 0 0
26/06/2013
3.58
 138,510 3.61 3.64 3.47 0 0 0
25/06/2013
3.61
 490,520 3.72 3.72 3.47 1,030 4,610 -0.0
24/06/2013
3.72
 478,660 3.61 3.80 3.64 0 0 0
21/06/2013
3.61
 675,670 3.38 3.61 3.36 3,970 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |