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

26.50
-0.30
(-1.12%)
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
(2025-12-29) 		0.80 3.07% 34,136,000 -6,800 -0.4
26
28
26.50
2 tháng
(2025-12-01) 		-0.72 -2.63% 56,197,400 35,200 0.7
26
28
26.50
3 tháng
(2025-10-30) 		-1.16 -4.16% 86,053,100 -299,300 -9.0
26
28.45
26.50
6 tháng
(2025-08-01) 		-5.04 -15.83% 194,407,600 -1,650,300 -50.3
26
32.77
26.50
12 tháng
(2025-02-03) 		-10.61 -28.35% 448,095,000 -1,623,734 -51.6
24.80
37.93
26.50
24 tháng
(2024-02-15) 		-7.01 -20.72% 931,132,700 598,653 50.9
24.80
47.41
26.50
36 tháng
(2023-02-13) 		-6.72 -20.04% 1,077,407,300 -469,909 -1.4
24.80
47.41
26.50
60 tháng
(2021-02-23) 		-13.32 -33.19% 1,386,175,200 1,550,319 114.5
24.80
63.42
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2012
2.14
 24,190 2.14 2.19 2.14 0 0 0
13/01/2012
2.14
 15,090 2.12 2.14 2.12 0 0 0
12/01/2012
2.12
 25,300 2.09 2.17 2.12 2,890 0 0.0
11/01/2012
2.09
 30,790 2.09 2.14 2.04 0 0 0
10/01/2012
2.09
 71,160 1.99 2.09 2.02 0 0 0
09/01/2012
1.99
 16,540 1.99 2.04 1.97 0 0 0
06/01/2012
1.99
 3,090 1.99 1.99 1.92 1,570 0 0.0
05/01/2012
1.99
 44,690 2.07 2.09 1.97 200 0 0.0
04/01/2012
2.07
 32,770 2.17 2.17 2.07 200 0 0.0
03/01/2012
2.17
 16,010 2.09 2.17 2.09 0 0 0
30/12/2011
2.09
 32,820 2.02 2.09 2.02 0 100 -0.0
29/12/2011
2.02
 14,170 1.99 2.02 1.99 0 0 0
28/12/2011
1.99
 47,440 1.99 2.09 1.99 0 0 0
27/12/2011
1.99
 97,610 2.04 2.09 1.94 0 56,000 -0.4
26/12/2011
2.04
 169,730 2.14 2.14 2.04 200 0 0.0
23/12/2011
2.14
 153,310 2.24 2.27 2.14 15,000 32,000 -0.1
22/12/2011
2.24
 67,110 2.34 2.34 2.24 0 1,500 -0.0
21/12/2011
2.34
 12,360 2.37 2.37 2.34 0 0 0
20/12/2011
2.37
 32,160 2.42 2.42 2.32 0 0 0
19/12/2011
2.42
 14,470 2.47 2.49 2.42 0 0 0
16/12/2011
2.47
 29,660 2.37 2.47 2.37 0 0 0
15/12/2011
2.37
 8,550 2.37 2.39 2.32 0 0 0
14/12/2011: Cổ tức tiền mặt tỉ lệ: 7%
14/12/2011
2.37
 127,920 2.47 2.56 2.37 0 0 0
13/12/2011
2.47
 21,580 2.51 2.51 2.47 0 0 0
12/12/2011
2.51
 43,140 2.63 2.72 2.51 0 0 0
09/12/2011
2.63
 20,250 2.72 2.72 2.60 1,200 0 0.0
08/12/2011
2.72
 4,240 2.72 2.72 2.65 0 550 -0.0
07/12/2011
2.72
 12,820 2.72 2.72 2.67 0 0 0
06/12/2011
2.72
 12,290 2.72 2.81 2.72 0 0 0
05/12/2011
2.72
 25,570 2.60 2.72 2.56 0 0 0
02/12/2011
2.60
 15,900 2.60 2.60 2.60 0 0 0
01/12/2011
2.60
 25,030 2.53 2.60 2.51 0 0 0
30/11/2011
2.53
 19,050 2.60 2.60 2.51 0 0 0
29/11/2011
2.60
 19,980 2.60 2.67 2.60 0 0 0
28/11/2011
2.60
 18,070 2.49 2.60 2.53 0 0 0
25/11/2011
2.49
 7,740 2.49 2.60 2.47 0 0 0
24/11/2011
2.49
 74,240 2.58 2.58 2.47 0 67,800 -0.7
23/11/2011
2.58
 37,880 2.56 2.65 2.56 0 0 0
22/11/2011
2.56
 14,170 2.53 2.65 2.44 0 0 0
21/11/2011
2.53
 43,860 2.63 2.63 2.53 1,000 0 0.0
18/11/2011
2.63
 56,240 2.74 2.79 2.63 0 33,940 -0.4
17/11/2011
2.74
 10,120 2.84 2.93 2.74 0 60 -0.0
16/11/2011
2.84
 15,840 2.79 2.91 2.74 0 4,500 -0.1
15/11/2011
2.79
 11,090 2.86 2.95 2.77 0 1,900 -0.0
14/11/2011
2.86
 19,850 2.86 3.00 2.74 0 5,600 -0.1
11/11/2011
2.86
 41,960 2.98 3.09 2.86 0 15,960 -0.2
10/11/2011
2.98
 23,260 3.09 3.16 2.98 0 0 0
09/11/2011
3.09
 12,030 3.14 3.23 3.09 0 0 0
08/11/2011
3.14
 29,250 3.14 3.14 3.05 0 0 0
07/11/2011
3.14
 1,330 3.14 3.23 3.14 0 0 0
04/11/2011
3.14
 37,030 3.12 3.16 3.09 0 0 0
03/11/2011
3.12
 62,950 3.16 3.30 3.09 0 0 0
02/11/2011
3.16
 12,860 3.21 3.26 3.16 0 0 0
01/11/2011
3.21
 9,580 3.30 3.33 3.21 0 0 0
31/10/2011
3.30
 68,520 3.35 3.42 3.30 0 2,000 -0.0
28/10/2011
3.35
 76,710 3.26 3.40 3.26 0 0 0
27/10/2011
3.26
 86,260 3.33 3.33 3.26 0 3,830 -0.1
26/10/2011
3.33
 14,690 3.33 3.44 3.30 0 0 0
25/10/2011
3.33
 14,920 3.37 3.42 3.33 0 1,000 -0.0
24/10/2011
3.37
 11,710 3.42 3.42 3.37 0 0 0
21/10/2011
3.42
 49,500 3.35 3.42 3.35 0 0 0
20/10/2011
3.35
 32,770 3.33 3.37 3.35 0 500 -0.0
19/10/2011
3.33
 14,500 3.35 3.37 3.33 0 0 0
18/10/2011
3.35
 36,520 3.47 3.47 3.35 0 0 0
17/10/2011
3.47
 13,660 3.47 3.49 3.40 0 0 0
14/10/2011
3.47
 109,040 3.49 3.49 3.42 0 0 0
13/10/2011
3.49
 45,430 3.42 3.49 3.40 0 0 0
12/10/2011
3.42
 78,470 3.47 3.47 3.40 0 0 0
11/10/2011
3.47
 56,720 3.42 3.47 3.42 0 0 0
10/10/2011
3.42
 88,150 3.42 3.42 3.37 0 0 0
07/10/2011
3.42
 65,460 3.47 3.47 3.42 0 0 0
06/10/2011
3.47
 22,530 3.42 3.51 3.42 0 0 0
05/10/2011
3.42
 69,080 3.44 3.49 3.42 0 0 0
04/10/2011
3.44
 52,180 3.47 3.49 3.40 0 0 0
03/10/2011
3.47
 98,080 3.47 3.53 3.44 0 0 0
30/09/2011
3.47
 36,050 3.44 3.49 3.44 0 20 -0.0
29/09/2011
3.44
 146,950 3.49 3.49 3.40 0 0 0
28/09/2011
3.49
 109,810 3.51 3.56 3.49 0 0 0
27/09/2011
3.51
 126,410 3.56 3.56 3.51 0 0 0
26/09/2011
3.56
 134,270 3.65 3.65 3.56 1,020 0 0.0
23/09/2011
3.65
 242,690 3.56 3.67 3.49 5,000 700 0.1
22/09/2011
3.56
 236,120 3.40 3.56 3.42 0 0 0
21/09/2011
3.40
 241,210 3.47 3.47 3.40 0 0 0
20/09/2011
3.47
 266,750 3.58 3.58 3.47 5,000 0 0.1
19/09/2011
3.58
 196,030 3.53 3.58 3.44 0 0 0
16/09/2011
3.53
 234,940 3.65 3.65 3.53 0 0 0
15/09/2011
3.65
 228,380 3.67 3.67 3.53 0 0 0
14/09/2011
3.67
 590,140 3.65 3.81 3.65 22,700 10,810 0.2
13/09/2011
3.65
 396,490 3.63 3.70 3.58 1,000 0 0.0
12/09/2011
3.63
 285,880 3.67 3.70 3.58 2,740 200 0.0
09/09/2011
3.67
 256,740 3.60 3.74 3.58 8,830 0 0.1
08/09/2011
3.60
 715,270 3.47 3.63 3.49 2,000 0 0.0
07/09/2011
3.47
 122,760 3.33 3.49 3.42 0 0 0
06/09/2011
3.33
 162,540 3.42 3.42 3.30 0 0 0
05/09/2011
3.42
 251,960 3.56 3.56 3.40 0 0 0
01/09/2011
3.56
 319,990 3.49 3.58 3.42 0 0 0
31/08/2011
3.49
 89,480 3.49 3.60 3.40 100 0 0.0
30/08/2011
3.49
 184,210 3.44 3.60 3.47 1,000 0 0.0
29/08/2011
3.44
 334,630 3.28 3.44 3.30 0 0 0
26/08/2011
3.28
 364,060 3.14 3.28 3.14 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |