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)
18/01/2013
1.90
 31,740 1.90 1.96 1.85 0 0 0
17/01/2013
1.90
 171,720 1.99 1.99 1.90 0 0 0
16/01/2013
1.99
 121,990 1.93 2.04 1.90 16,000 70 0.1
15/01/2013
1.93
 101,980 1.90 1.96 1.90 0 0 0
14/01/2013
1.90
 146,320 1.93 1.96 1.87 11,560 2,000 0.1
11/01/2013
1.93
 172,940 1.87 1.96 1.90 0 9,930 -0.1
10/01/2013
1.87
 211,730 1.79 1.87 1.82 0 0 0
09/01/2013
1.79
 221,610 1.85 1.93 1.79 2,020 0 0.0
08/01/2013
1.85
 93,060 1.82 1.85 1.79 0 0 0
07/01/2013
1.82
 122,800 1.82 1.87 1.82 0 0 0
04/01/2013
1.82
 113,830 1.76 1.85 1.76 0 0 0
03/01/2013
1.76
 112,580 1.68 1.76 1.73 0 0 0
02/01/2013
1.68
 67,430 1.62 1.68 1.68 0 0 0
28/12/2012
1.62
 108,960 1.68 1.73 1.62 0 0 0
27/12/2012
1.68
 37,260 1.68 1.73 1.68 0 0 0
26/12/2012
1.68
 10,990 1.71 1.71 1.68 0 0 0
25/12/2012
1.71
 7,580 1.71 1.71 1.68 1,000 0 0.0
24/12/2012
1.71
 2,540 1.71 1.71 1.68 0 0 0
21/12/2012
1.71
 5,210 1.73 1.73 1.71 0 0 0
20/12/2012
1.73
 45,590 1.68 1.73 1.68 0 0 0
19/12/2012
1.68
 21,630 1.68 1.71 1.68 0 0 0
18/12/2012
1.68
 20,830 1.68 1.68 1.65 0 0 0
17/12/2012
1.68
 8,930 1.68 1.71 1.68 0 0 0
14/12/2012
1.68
 29,780 1.65 1.71 1.65 0 0 0
13/12/2012
1.65
 45,200 1.73 1.73 1.65 0 600 -0.0
12/12/2012
1.73
 19,160 1.73 1.73 1.73 0 0 0
11/12/2012
1.73
 45,850 1.76 1.79 1.71 0 0 0
10/12/2012: Cổ tức tiền mặt tỉ lệ: 7%
10/12/2012
1.76
 23,330 1.71 1.76 1.62 0 0 0
07/12/2012
1.71
 126,080 1.63 1.71 1.63 0 0 0
06/12/2012
1.63
 48,870 1.61 1.66 1.63 0 0 0
05/12/2012
1.61
 68,150 1.56 1.61 1.58 0 0 0
04/12/2012
1.56
 17,460 1.53 1.58 1.53 0 0 0
03/12/2012
1.53
 10,920 1.58 1.61 1.53 1,000 0 0.0
30/11/2012
1.58
 24,760 1.58 1.61 1.56 0 0 0
29/11/2012
1.58
 61,010 1.56 1.61 1.58 0 0 0
28/11/2012
1.56
 46,630 1.56 1.56 1.53 2,000 0 0.0
27/11/2012
1.56
 15,600 1.56 1.56 1.53 0 0 0
26/11/2012
1.56
 67,980 1.56 1.56 1.53 300 50 0.0
23/11/2012
1.56
 320,370 1.51 1.58 1.53 0 0 0
22/11/2012
1.51
 7,790 1.46 1.51 1.51 0 0 0
21/11/2012
1.46
 27,440 1.41 1.46 1.46 0 0 0
20/11/2012
1.41
 104,800 1.35 1.41 1.33 0 0 0
19/11/2012
1.35
 23,170 1.38 1.38 1.33 0 0 0
16/11/2012
1.38
 25,800 1.35 1.38 1.33 0 0 0
15/11/2012
1.35
 31,410 1.41 1.41 1.35 0 0 0
14/11/2012
1.41
 45,720 1.41 1.41 1.38 0 0 0
13/11/2012
1.41
 88,870 1.43 1.46 1.41 0 0 0
12/11/2012
1.43
 110,360 1.38 1.43 1.38 0 0 0
09/11/2012
1.38
 50,660 1.33 1.38 1.30 0 0 0
08/11/2012
1.33
 26,520 1.33 1.33 1.28 0 0 0
07/11/2012
1.33
 184,270 1.28 1.33 1.25 0 0 0
06/11/2012
1.28
 52,530 1.33 1.35 1.28 0 0 0
05/11/2012
1.33
 34,720 1.38 1.38 1.33 2,200 0 0.0
02/11/2012
1.38
 730,900 1.43 1.43 1.38 0 0 0
01/11/2012
1.43
 257,540 1.48 1.48 1.43 32,460 0 0.2
31/10/2012
1.48
 19,060 1.51 1.51 1.46 0 0 0
30/10/2012
1.51
 17,870 1.48 1.51 1.46 0 0 0
29/10/2012
1.48
 34,080 1.46 1.51 1.46 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |