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)
14/09/2012
1.89
 582,640 1.81 1.89 1.78 0 120,600 -0.8
13/09/2012
1.81
 63,350 1.78 1.84 1.78 0 30,000 -0.2
12/09/2012
1.78
 411,940 1.78 1.84 1.78 0 122,270 -0.8
11/09/2012
1.78
 179,700 1.81 1.87 1.78 0 63,000 -0.4
10/09/2012
1.81
 283,760 1.84 1.89 1.81 0 60,010 -0.4
07/09/2012
1.84
 313,840 1.84 1.92 1.84 0 5,000 -0.0
06/09/2012
1.84
 33,830 1.89 1.89 1.84 0 10,000 -0.1
05/09/2012
1.89
 27,890 1.95 1.98 1.89 0 8,210 -0.1
04/09/2012
1.95
 29,640 1.98 1.98 1.92 480 23,600 -0.2
31/08/2012
1.98
 25,320 2.00 2.00 1.92 0 25,120 -0.2
30/08/2012
2.00
 40,730 2.00 2.00 1.95 10 20,100 -0.1
29/08/2012
2.00
 39,150 1.92 2.00 1.92 2,100 24,550 -0.2
28/08/2012
1.92
 100,170 1.98 2.00 1.89 0 8,960 -0.1
27/08/2012
1.98
 55,620 2.06 2.06 1.98 0 2,440 -0.0
24/08/2012
2.06
 50,810 1.98 2.06 1.89 100 0 0.0
23/08/2012
1.98
 86,750 2.06 2.06 1.98 0 0 0
22/08/2012
2.06
 169,710 2.09 2.09 2.03 0 0 0
21/08/2012
2.09
 287,090 2.20 2.20 2.09 1,450 0 0.0
20/08/2012
2.20
 37,330 2.22 2.22 2.20 5,000 0 0.0
17/08/2012
2.22
 12,850 2.22 2.22 2.20 0 0 0
16/08/2012
2.22
 38,810 2.22 2.22 2.17 0 0 0
15/08/2012
2.22
 24,560 2.22 2.22 2.20 0 0 0
14/08/2012
2.22
 28,380 2.20 2.22 2.20 0 0 0
13/08/2012
2.20
 58,860 2.20 2.20 2.14 0 27,370 -0.2
10/08/2012
2.20
 77,350 2.20 2.28 2.20 40 20,000 -0.0
09/08/2012
2.20
 66,890 2.25 2.28 2.20 0 14,000 -0.1
08/08/2012
2.25
 10,580 2.20 2.25 2.22 0 0 0
07/08/2012
2.20
 58,540 2.28 2.28 2.20 0 13,510 -0.1
06/08/2012
2.28
 75,060 2.22 2.33 2.22 0 20,000 -0.2
03/08/2012
2.22
 1,170 2.22 2.25 2.20 0 0 0
02/08/2012
2.22
 82,020 2.17 2.25 2.20 14,430 30,000 -0.1
01/08/2012
2.17
 125,410 2.25 2.25 2.17 19,910 50,000 -0.2
31/07/2012
2.25
 9,880 2.25 2.25 2.22 0 0 0
30/07/2012
2.25
 9,610 2.28 2.28 2.22 0 0 0
27/07/2012
2.28
 46,340 2.31 2.31 2.20 0 0 0
26/07/2012
2.31
 44,650 2.25 2.31 2.20 0 20,000 -0.2
25/07/2012
2.25
 22,030 2.25 2.28 2.22 0 0 0
24/07/2012
2.25
 105,740 2.36 2.39 2.25 0 0 0
23/07/2012
2.36
 53,830 2.44 2.44 2.33 0 0 0
20/07/2012
2.44
 56,790 2.47 2.53 2.42 4,500 0 0.0
19/07/2012
2.47
 59,520 2.42 2.47 2.36 0 2,000 -0.0
18/07/2012
2.42
 53,480 2.44 2.47 2.39 0 0 0
17/07/2012
2.44
 17,720 2.36 2.44 2.36 0 0 0
16/07/2012
2.36
 7,590 2.42 2.44 2.36 0 0 0
13/07/2012
2.42
 122,640 2.31 2.42 2.31 1,290 0 0.0
12/07/2012
2.31
 31,640 2.22 2.31 2.22 0 0 0
11/07/2012
2.22
 5,890 2.20 2.25 2.20 0 0 0
10/07/2012
2.20
 37,140 2.17 2.22 2.17 0 0 0
09/07/2012
2.17
 65,440 2.28 2.28 2.17 2,200 0 0.0
06/07/2012
2.28
 33,870 2.22 2.31 2.20 0 0 0
05/07/2012
2.22
 39,630 2.17 2.22 2.14 0 0 0
04/07/2012
2.17
 16,080 2.20 2.22 2.17 0 0 0
03/07/2012
2.20
 77,470 2.31 2.31 2.20 0 1,200 -0.0
02/07/2012
2.31
 24,580 2.39 2.39 2.31 0 0 0
29/06/2012
2.39
 62,210 2.31 2.42 2.33 14,900 0 0.1
28/06/2012
2.31
 45,090 2.31 2.36 2.25 0 0 0
27/06/2012
2.31
 27,920 2.31 2.39 2.31 0 0 0
26/06/2012
2.31
 112,410 2.42 2.42 2.31 0 0 0
25/06/2012
2.42
 67,860 2.53 2.53 2.42 0 0 0
22/06/2012
2.53
 37,550 2.61 2.69 2.53 0 0 0
21/06/2012
2.61
 38,610 2.58 2.66 2.58 0 0 0
20/06/2012
2.58
 16,910 2.64 2.66 2.58 0 0 0
19/06/2012
2.64
 39,450 2.66 2.66 2.58 0 0 0
18/06/2012
2.66
 55,190 2.69 2.74 2.66 0 20,200 -0.2
15/06/2012
2.69
 67,320 2.64 2.72 2.64 0 0 0
14/06/2012
2.64
 11,370 2.66 2.72 2.64 0 0 0
13/06/2012
2.66
 46,700 2.64 2.69 2.64 0 0 0
12/06/2012: Cổ tức tiền mặt tỉ lệ: 8%
12/06/2012
2.64
 118,790 2.69 2.80 2.64 10,000 0 0.1
11/06/2012
2.69
 95,940 2.66 2.77 2.66 20 0 0.0
08/06/2012
2.66
 227,520 2.77 2.79 2.66 0 0 0
07/06/2012
2.77
 142,280 2.66 2.79 2.72 6,800 0 0.1
06/06/2012
2.66
 136,770 2.54 2.66 2.54 0 0 0
05/06/2012
2.54
 101,160 2.44 2.54 2.44 0 0 0
04/06/2012
2.44
 214,720 2.54 2.54 2.44 0 0 0
01/06/2012
2.54
 88,550 2.54 2.64 2.49 0 0 0
31/05/2012
2.54
 173,720 2.64 2.64 2.54 0 0 0
30/05/2012
2.64
 131,660 2.66 2.74 2.64 0 0 0
29/05/2012
2.66
 128,190 2.61 2.66 2.54 0 0 0
28/05/2012
2.61
 366,570 2.51 2.61 2.56 0 0 0
25/05/2012
2.51
 146,390 2.41 2.51 2.46 0 0 0
24/05/2012
2.41
 202,810 2.54 2.59 2.41 0 0 0
23/05/2012
2.54
 283,140 2.66 2.66 2.54 0 0 0
22/05/2012
2.66
 238,960 2.79 2.79 2.66 0 0 0
21/05/2012
2.79
 262,250 2.66 2.79 2.61 0 0 0
18/05/2012
2.66
 345,430 2.79 2.79 2.66 61,700 0 0.7
17/05/2012
2.79
 334,940 2.87 2.97 2.79 14,000 0 0.2
16/05/2012
2.87
 424,960 2.99 3.02 2.87 19,310 0 0.2
15/05/2012
2.99
 366,160 3.15 3.15 2.99 33,000 0 0.4
14/05/2012
3.15
 337,550 3.30 3.30 3.15 2,000 0 0.0
11/05/2012
3.30
 453,210 3.45 3.45 3.30 18,000 0 0.2
10/05/2012
3.45
 609,490 3.48 3.60 3.45 7,000 0 0.1
09/05/2012
3.48
 645,460 3.32 3.48 3.32 3,970 19,200 -0.2
08/05/2012
3.32
 1,158,350 3.20 3.35 3.15 0 100,000 -1.3
07/05/2012
3.20
 375,440 3.17 3.22 3.10 2,000 0 0.0
04/05/2012
3.17
 379,390 3.05 3.17 3.05 0 400 -0.0
03/05/2012
3.05
 548,520 2.92 3.05 2.89 0 2,400 -0.0
02/05/2012
2.92
 711,290 3.07 3.07 2.92 0 100 -0.0
27/04/2012
3.07
 512,220 3.07 3.12 2.97 0 2,500 -0.0
26/04/2012
3.07
 476,950 3.15 3.25 3.07 1,590 1,000 0.0
25/04/2012
3.15
 381,850 3.02 3.15 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |