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)
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
07/06/2012
2.53
 142,280 2.44 2.55 2.48 6,800 0 0.1
06/06/2012
2.44
 136,770 2.32 2.44 2.32 0 0 0
05/06/2012
2.32
 101,160 2.23 2.32 2.23 0 0 0
04/06/2012
2.23
 214,720 2.32 2.32 2.23 0 0 0
01/06/2012
2.32
 88,550 2.32 2.41 2.27 0 0 0
31/05/2012
2.32
 173,720 2.41 2.41 2.32 0 0 0
30/05/2012
2.41
 131,660 2.44 2.51 2.41 0 0 0
29/05/2012
2.44
 128,190 2.39 2.44 2.32 0 0 0
28/05/2012
2.39
 366,570 2.30 2.39 2.34 0 0 0
25/05/2012
2.30
 146,390 2.20 2.30 2.25 0 0 0
24/05/2012
2.20
 202,810 2.32 2.37 2.20 0 0 0
23/05/2012
2.32
 283,140 2.44 2.44 2.32 0 0 0
22/05/2012
2.44
 238,960 2.55 2.55 2.44 0 0 0
21/05/2012
2.55
 262,250 2.44 2.55 2.39 0 0 0
18/05/2012
2.44
 345,430 2.55 2.55 2.44 61,700 0 0.7
17/05/2012
2.55
 334,940 2.62 2.71 2.55 14,000 0 0.2
16/05/2012
2.62
 424,960 2.74 2.76 2.62 19,310 0 0.2
15/05/2012
2.74
 366,160 2.88 2.88 2.74 33,000 0 0.4
14/05/2012
2.88
 337,550 3.02 3.02 2.88 2,000 0 0.0
11/05/2012
3.02
 453,210 3.15 3.15 3.02 18,000 0 0.2
10/05/2012
3.15
 609,490 3.18 3.29 3.15 7,000 0 0.1
09/05/2012
3.18
 645,460 3.04 3.18 3.04 3,970 19,200 -0.2
08/05/2012
3.04
 1,158,350 2.92 3.06 2.88 0 100,000 -1.3
07/05/2012
2.92
 375,440 2.90 2.95 2.83 2,000 0 0.0
04/05/2012
2.90
 379,390 2.78 2.90 2.78 0 400 -0.0
03/05/2012
2.78
 548,520 2.67 2.78 2.64 0 2,400 -0.0
02/05/2012
2.67
 711,290 2.81 2.81 2.67 0 100 -0.0
27/04/2012
2.81
 512,220 2.81 2.85 2.71 0 2,500 -0.0
26/04/2012
2.81
 476,950 2.88 2.97 2.81 1,590 1,000 0.0
25/04/2012
2.88
 381,850 2.76 2.88 2.76 0 0 0
24/04/2012
2.76
 431,840 2.69 2.78 2.57 0 0 0
23/04/2012
2.69
 374,930 2.76 2.78 2.69 0 0 0
20/04/2012
2.76
 423,880 2.81 2.85 2.67 0 0 0
19/04/2012
2.81
 317,130 2.95 3.02 2.81 4,000 0 0.1
18/04/2012
2.95
 790,800 2.81 2.95 2.81 5,000 200 0.1
17/04/2012
2.81
 634,640 2.69 2.81 2.76 0 200 -0.0
16/04/2012
2.69
 394,470 2.57 2.69 2.57 0 0 0
13/04/2012
2.57
 200,350 2.62 2.64 2.53 0 0 0
12/04/2012
2.62
 252,710 2.53 2.64 2.53 0 0 0
11/04/2012
2.53
 280,040 2.48 2.53 2.44 0 0 0
10/04/2012
2.48
 25,090 2.55 2.60 2.48 0 2,000 -0.0
09/04/2012
2.55
 82,210 2.53 2.57 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |