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)
07/07/2011
3.22
 9,660 3.18 3.27 3.13 0 0 0
06/07/2011
3.18
 30,350 3.27 3.27 3.18 15,000 0 0.2
05/07/2011
3.27
 128,110 3.13 3.27 3.20 31,840 0 0.4
04/07/2011
3.13
 49,420 3.08 3.13 3.08 25,140 0 0.3
01/07/2011
3.08
 139,420 3.13 3.13 3.06 9,000 0 0.1
30/06/2011
3.13
 68,710 3.15 3.18 3.13 18,000 0 0.2
29/06/2011
3.15
 57,640 3.13 3.18 3.10 21,750 0 0.3
28/06/2011
3.13
 153,200 3.18 3.22 3.08 0 5,120 -0.1
27/06/2011
3.18
 38,940 3.18 3.22 3.13 0 0 0
24/06/2011
3.18
 172,230 3.18 3.18 3.08 0 0 0
23/06/2011
3.18
 57,070 3.22 3.22 3.15 0 0 0
22/06/2011
3.22
 103,070 3.25 3.32 3.22 0 0 0
21/06/2011
3.25
 141,050 3.10 3.25 3.08 500 0 0.0
20/06/2011
3.10
 220,830 3.25 3.25 3.10 5,100 0 0.1
17/06/2011
3.25
 207,380 3.41 3.41 3.25 200 0 0.0
16/06/2011
3.41
 144,820 3.29 3.41 3.20 0 5,000 -0.1
15/06/2011
3.29
 195,060 3.46 3.46 3.29 0 0 0
14/06/2011
3.46
 415,920 3.51 3.67 3.41 0 20,030 -0.3
13/06/2011
3.51
 518,930 3.34 3.51 3.34 0 0 0
10/06/2011
3.34
 267,310 3.25 3.39 3.32 0 10,000 -0.1
09/06/2011
3.25
 120,510 3.32 3.34 3.18 5,120 0 0.1
08/06/2011
3.32
 214,280 3.48 3.48 3.32 0 0 0
07/06/2011
3.48
 160,430 3.32 3.48 3.39 0 0 0
06/06/2011
3.32
 21,310 3.32 3.32 3.22 0 0 0
03/06/2011
3.32
 181,410 3.39 3.51 3.27 50,000 10,000 0.6
02/06/2011
3.39
 299,540 3.25 3.39 3.25 0 0 0
01/06/2011
3.25
 130,760 3.10 3.25 3.03 0 0 0
31/05/2011
3.10
 56,000 3.03 3.10 2.96 0 0 0
30/05/2011
3.03
 147,310 3.13 3.15 3.03 5,000 0 0.1
27/05/2011
3.13
 137,820 2.99 3.13 2.99 930 0 0.0
26/05/2011
2.99
 164,990 2.84 2.99 2.70 30,000 0 0.3
25/05/2011
2.84
 159,880 2.99 2.99 2.84 20,000 0 0.2
24/05/2011
2.99
 240,520 3.13 3.13 2.99 700 0 0.0
23/05/2011
3.13
 145,700 3.25 3.27 3.10 34,560 0 0.5
20/05/2011
3.25
 195,950 3.25 3.29 3.18 60,200 0 0.8
19/05/2011
3.25
 117,170 3.27 3.39 3.22 30,100 0 0.4
18/05/2011
3.27
 183,250 3.41 3.41 3.27 15,070 0 0.2
17/05/2011
3.41
 160,570 3.51 3.53 3.39 24,710 0 0.4
16/05/2011
3.51
 128,460 3.60 3.63 3.51 0 0 0
13/05/2011
3.60
 127,410 3.63 3.63 3.56 80 2,000 -0.0
12/05/2011
3.63
 97,920 3.70 3.70 3.60 90 0 0.0
11/05/2011
3.70
 81,860 3.70 3.70 3.65 8,700 0 0.1
10/05/2011
3.70
 72,160 3.77 3.77 3.70 400 0 0.0
09/05/2011
3.77
 140,410 3.67 3.77 3.70 20,000 0 0.3
06/05/2011
3.67
 123,970 3.63 3.70 3.65 1,150 0 0.0
05/05/2011
3.63
 92,190 3.67 3.67 3.60 17,100 0 0.3
04/05/2011
3.67
 136,060 3.67 3.70 3.58 86,000 0 1.3
29/04/2011
3.67
 99,490 3.63 3.72 3.60 5,010 0 0.1
28/04/2011
3.63
 192,850 3.70 3.74 3.56 1,590 0 0.0
27/04/2011
3.70
 92,100 3.65 3.77 3.65 0 0 0
26/04/2011
3.65
 365,590 3.70 3.86 3.65 18,000 950 0.3
25/04/2011
3.70
 189,830 3.53 3.70 3.53 0 0 0
22/04/2011
3.53
 184,530 3.65 3.72 3.53 31,000 0 0.5
21/04/2011
3.65
 133,650 3.72 3.74 3.63 12,650 9,000 0.1
20/04/2011
3.72
 75,520 3.72 3.74 3.67 3,840 0 0.1
19/04/2011
3.72
 87,140 3.74 3.77 3.67 8,400 0 0.1
18/04/2011
3.74
 14,225 3.77 3.77 3.72 73,000 0 1.2
15/04/2011
3.77
 126,700 3.79 3.84 3.77 32,000 0 0.5
14/04/2011
3.79
 74,500 3.79 3.84 3.77 17,490 0 0.3
13/04/2011
3.79
 95,240 3.86 3.86 3.79 24,070 0 0.4
08/04/2011
3.86
 94,480 3.91 3.96 3.86 0 0 0
07/04/2011
3.91
 166,810 3.96 3.96 3.91 2,000 100,000 -1.6
06/04/2011
3.96
 281,100 3.91 4.05 3.89 1,170 141,110 -2.3
05/04/2011
3.91
 43,690 3.91 3.93 3.86 400 1,000 -0.0
04/04/2011: Cổ tức tiền mặt tỉ lệ: 8%
04/04/2011
3.91
 143,850 3.82 3.96 3.89 11,500 0 0.2
01/04/2011
3.82
 123,950 3.79 3.84 3.79 53,890 0 0.9
31/03/2011
3.79
 94,840 3.79 3.86 3.79 1,500 0 0.0
30/03/2011
3.79
 190,510 3.84 3.84 3.77 0 1,100 -0.0
29/03/2011
3.84
 268,430 3.84 3.91 3.82 2,500 0 0.0
28/03/2011
3.84
 102,350 3.86 3.93 3.84 0 0 0
25/03/2011
3.86
 100,760 3.91 3.91 3.84 1,000 0 0.0
24/03/2011
3.91
 129,740 3.93 4.00 3.91 0 0 0
23/03/2011
3.93
 114,270 3.93 3.97 3.86 0 2,430 -0.0
22/03/2011
3.93
 209,540 4.04 4.04 3.93 0 0 0
21/03/2011
4.04
 297,620 4.04 4.13 4.02 0 5,030 -0.1
18/03/2011
4.04
 265,610 3.86 4.04 3.88 0 10,000 -0.2
17/03/2011
3.86
 201,320 3.86 3.95 3.82 0 0 0
16/03/2011
3.86
 183,820 3.77 3.91 3.77 700 0 0.0
15/03/2011
3.77
 337,760 3.91 3.97 3.77 2,000 10,000 -0.1
14/03/2011
3.91
 279,600 4.11 4.11 3.91 1,300 0 0.0
11/03/2011
4.11
 195,690 3.93 4.11 4.06 0 20,000 -0.4
10/03/2011
3.93
 289,650 3.75 3.93 3.70 0 51,240 -0.9
09/03/2011
3.75
 273,080 3.93 3.93 3.75 0 10,000 -0.2
08/03/2011
3.93
 293,700 4.00 4.04 3.93 0 0 0
07/03/2011
4.00
 278,050 4.04 4.04 3.97 23,490 0 0.4
04/03/2011
4.04
 331,510 4.06 4.09 3.97 51,100 15,000 0.7
03/03/2011
4.06
 361,400 4.06 4.13 3.97 140,030 78,880 1.1
02/03/2011
4.06
 1,048,070 4.18 4.18 3.97 550,620 50,000 9.0
01/03/2011
4.18
 199,950 4.25 4.25 4.13 0 130 -0.0
28/02/2011
4.25
 347,740 4.36 4.45 4.25 0 43,280 -0.8
25/02/2011
4.36
 464,430 4.25 4.43 4.15 0 43,960 -0.8
24/02/2011
4.25
 631,900 4.43 4.43 4.22 150 0 0.0
23/02/2011
4.43
 501,290 4.43 4.47 4.36 200 1,200 -0.0
22/02/2011
4.43
 466,420 4.65 4.65 4.43 200 0 0.0
21/02/2011
4.65
 206,440 4.88 4.88 4.65 0 0 0
18/02/2011
4.88
 401,800 4.99 5.08 4.88 10,500 0 0.2
17/02/2011
4.99
 449,180 5.13 5.19 4.99 0 0 0
16/02/2011
5.13
 304,330 5.22 5.24 5.13 0 0 0
15/02/2011
5.22
 346,840 5.15 5.24 5.15 0 0 0
14/02/2011
5.15
 439,120 5.22 5.26 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |