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

20.15
-0.05
(-0.25%)
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
(2026-05-20) 		-1.13 -5.31% 18,440,800 -285,942 0
20.15
21.35
20.15
2 tháng
(2026-04-20) 		-1.79 -8.12% 29,828,800 -396,442 0
20.15
22.08
20.15
3 tháng
(2026-03-23) 		-0.71 -3.41% 56,771,100 -502,643 0
20.15
23.01
20.15
6 tháng
(2025-12-22) 		-4.48 -18.15% 146,071,600 -629,243 -3.9
20.15
26.08
20.15
12 tháng
(2025-06-24) 		-7.95 -28.25% 374,085,300 -2,342,206 -56.7
20.15
30.53
20.15
24 tháng
(2024-07-01) 		-20.43 -50.29% 861,457,800 -237,152 37.7
20.15
44.16
20.15
36 tháng
(2023-07-05) 		-16.32 -44.69% 1,135,579,500 -1,126,856 -8.9
20.15
44.16
20.15
60 tháng
(2021-07-15) 		-29.06 -58.99% 1,470,044,100 1,256,776 138.9
20.15
49.26
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2012
1.46
 20,160 1.51 1.51 1.46 2,500 0 0.0
25/10/2012
1.51
 11,790 1.51 1.51 1.46 0 0 0
24/10/2012
1.51
 21,240 1.51 1.53 1.46 0 0 0
23/10/2012
1.51
 93,830 1.51 1.53 1.48 0 0 0
22/10/2012
1.51
 70,390 1.51 1.51 1.46 0 0 0
19/10/2012
1.51
 115,590 1.58 1.58 1.51 0 0 0
18/10/2012
1.58
 56,550 1.58 1.58 1.53 0 0 0
17/10/2012
1.58
 186,610 1.58 1.61 1.56 0 0 0
16/10/2012
1.58
 176,610 1.53 1.58 1.51 0 0 0
15/10/2012
1.53
 47,790 1.53 1.53 1.51 0 0 0
12/10/2012
1.53
 16,100 1.56 1.56 1.51 0 0 0
11/10/2012
1.56
 166,170 1.53 1.58 1.53 0 0 0
10/10/2012
1.53
 25,220 1.51 1.53 1.48 0 0 0
09/10/2012
1.51
 49,930 1.53 1.53 1.51 0 0 0
08/10/2012
1.53
 48,220 1.53 1.53 1.51 0 0 0
05/10/2012
1.53
 12,980 1.51 1.53 1.48 100 0 0.0
04/10/2012
1.51
 44,880 1.48 1.51 1.46 0 10 -0.0
03/10/2012
1.48
 77,560 1.43 1.48 1.41 2,000 0 0.0
02/10/2012
1.43
 176,920 1.48 1.48 1.43 0 0 0
01/10/2012
1.48
 111,270 1.56 1.56 1.48 2,000 0 0.0
28/09/2012
1.56
 370,370 1.61 1.61 1.53 6,000 18,420 -0.1
27/09/2012
1.61
 36,120 1.61 1.63 1.61 0 0 0
26/09/2012
1.61
 188,450 1.53 1.61 1.53 0 20,000 -0.1
25/09/2012
1.53
 170,130 1.51 1.53 1.51 0 30,000 -0.2
24/09/2012
1.51
 39,150 1.53 1.53 1.48 0 30,000 -0.2
21/09/2012
1.53
 109,130 1.53 1.53 1.48 10 40,030 -0.2
20/09/2012
1.53
 613,470 1.61 1.61 1.53 0 148,120 -0.9
19/09/2012
1.61
 150,230 1.66 1.66 1.58 0 0 0
18/09/2012
1.66
 70,710 1.73 1.73 1.66 0 52,410 -0.3
17/09/2012
1.73
 102,260 1.73 1.76 1.71 0 28,730 -0.2
14/09/2012
1.73
 582,640 1.66 1.73 1.63 0 120,600 -0.8
13/09/2012
1.66
 63,350 1.63 1.68 1.63 0 30,000 -0.2
12/09/2012
1.63
 411,940 1.63 1.68 1.63 0 122,270 -0.8
11/09/2012
1.63
 179,700 1.66 1.71 1.63 0 63,000 -0.4
10/09/2012
1.66
 283,760 1.68 1.73 1.66 0 60,010 -0.4
07/09/2012
1.68
 313,840 1.68 1.76 1.68 0 5,000 -0.0
06/09/2012
1.68
 33,830 1.73 1.73 1.68 0 10,000 -0.1
05/09/2012
1.73
 27,890 1.78 1.81 1.73 0 8,210 -0.1
04/09/2012
1.78
 29,640 1.81 1.81 1.76 480 23,600 -0.2
31/08/2012
1.81
 25,320 1.83 1.83 1.76 0 25,120 -0.2
30/08/2012
1.83
 40,730 1.83 1.83 1.78 10 20,100 -0.1
29/08/2012
1.83
 39,150 1.76 1.83 1.76 2,100 24,550 -0.2
28/08/2012
1.76
 100,170 1.81 1.83 1.73 0 8,960 -0.1
27/08/2012
1.81
 55,620 1.88 1.88 1.81 0 2,440 -0.0
24/08/2012
1.88
 50,810 1.81 1.88 1.73 100 0 0.0
23/08/2012
1.81
 86,750 1.88 1.88 1.81 0 0 0
22/08/2012
1.88
 169,710 1.91 1.91 1.86 0 0 0
21/08/2012
1.91
 287,090 2.01 2.01 1.91 1,450 0 0.0
20/08/2012
2.01
 37,330 2.03 2.03 2.01 5,000 0 0.0
17/08/2012
2.03
 12,850 2.03 2.03 2.01 0 0 0
16/08/2012
2.03
 38,810 2.03 2.03 1.98 0 0 0
15/08/2012
2.03
 24,560 2.03 2.03 2.01 0 0 0
14/08/2012
2.03
 28,380 2.01 2.03 2.01 0 0 0
13/08/2012
2.01
 58,860 2.01 2.01 1.96 0 27,370 -0.2
10/08/2012
2.01
 77,350 2.01 2.08 2.01 40 20,000 -0.0
09/08/2012
2.01
 66,890 2.06 2.08 2.01 0 14,000 -0.1
08/08/2012
2.06
 10,580 2.01 2.06 2.03 0 0 0
07/08/2012
2.01
 58,540 2.08 2.08 2.01 0 13,510 -0.1
06/08/2012
2.08
 75,060 2.03 2.13 2.03 0 20,000 -0.2
03/08/2012
2.03
 1,170 2.03 2.06 2.01 0 0 0
02/08/2012
2.03
 82,020 1.98 2.06 2.01 14,430 30,000 -0.1
01/08/2012
1.98
 125,410 2.06 2.06 1.98 19,910 50,000 -0.2
31/07/2012
2.06
 9,880 2.06 2.06 2.03 0 0 0
30/07/2012
2.06
 9,610 2.08 2.08 2.03 0 0 0
27/07/2012
2.08
 46,340 2.11 2.11 2.01 0 0 0
26/07/2012
2.11
 44,650 2.06 2.11 2.01 0 20,000 -0.2
25/07/2012
2.06
 22,030 2.06 2.08 2.03 0 0 0
24/07/2012
2.06
 105,740 2.16 2.18 2.06 0 0 0
23/07/2012
2.16
 53,830 2.23 2.23 2.13 0 0 0
20/07/2012
2.23
 56,790 2.26 2.31 2.21 4,500 0 0.0
19/07/2012
2.26
 59,520 2.21 2.26 2.16 0 2,000 -0.0
18/07/2012
2.21
 53,480 2.23 2.26 2.18 0 0 0
17/07/2012
2.23
 17,720 2.16 2.23 2.16 0 0 0
16/07/2012
2.16
 7,590 2.21 2.23 2.16 0 0 0
13/07/2012
2.21
 122,640 2.11 2.21 2.11 1,290 0 0.0
12/07/2012
2.11
 31,640 2.03 2.11 2.03 0 0 0
11/07/2012
2.03
 5,890 2.01 2.06 2.01 0 0 0
10/07/2012
2.01
 37,140 1.98 2.03 1.98 0 0 0
09/07/2012
1.98
 65,440 2.08 2.08 1.98 2,200 0 0.0
06/07/2012
2.08
 33,870 2.03 2.11 2.01 0 0 0
05/07/2012
2.03
 39,630 1.98 2.03 1.96 0 0 0
04/07/2012
1.98
 16,080 2.01 2.03 1.98 0 0 0
03/07/2012
2.01
 77,470 2.11 2.11 2.01 0 1,200 -0.0
02/07/2012
2.11
 24,580 2.18 2.18 2.11 0 0 0
29/06/2012
2.18
 62,210 2.11 2.21 2.13 14,900 0 0.1
28/06/2012
2.11
 45,090 2.11 2.16 2.06 0 0 0
27/06/2012
2.11
 27,920 2.11 2.18 2.11 0 0 0
26/06/2012
2.11
 112,410 2.21 2.21 2.11 0 0 0
25/06/2012
2.21
 67,860 2.31 2.31 2.21 0 0 0
22/06/2012
2.31
 37,550 2.38 2.46 2.31 0 0 0
21/06/2012
2.38
 38,610 2.36 2.43 2.36 0 0 0
20/06/2012
2.36
 16,910 2.41 2.43 2.36 0 0 0
19/06/2012
2.41
 39,450 2.43 2.43 2.36 0 0 0
18/06/2012
2.43
 55,190 2.46 2.51 2.43 0 20,200 -0.2
15/06/2012
2.46
 67,320 2.41 2.48 2.41 0 0 0
14/06/2012
2.41
 11,370 2.43 2.48 2.41 0 0 0
13/06/2012
2.43
 46,700 2.41 2.46 2.41 0 0 0
12/06/2012: Cổ tức tiền mặt tỉ lệ: 8%
12/06/2012
2.41
 118,790 2.46 2.56 2.41 10,000 0 0.1
11/06/2012
2.46
 95,940 2.44 2.53 2.44 20 0 0.0
08/06/2012
2.44
 227,520 2.53 2.55 2.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |