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)
09/01/2012
1.86
 16,540 1.86 1.90 1.83 0 0 0
06/01/2012
1.86
 3,090 1.86 1.86 1.79 1,570 0 0.0
05/01/2012
1.86
 44,690 1.93 1.95 1.83 200 0 0.0
04/01/2012
1.93
 32,770 2.02 2.02 1.93 200 0 0.0
03/01/2012
2.02
 16,010 1.95 2.02 1.95 0 0 0
30/12/2011
1.95
 32,820 1.88 1.95 1.88 0 100 -0.0
29/12/2011
1.88
 14,170 1.86 1.88 1.86 0 0 0
28/12/2011
1.86
 47,440 1.86 1.95 1.86 0 0 0
27/12/2011
1.86
 97,610 1.90 1.95 1.81 0 56,000 -0.4
26/12/2011
1.90
 169,730 1.99 1.99 1.90 200 0 0.0
23/12/2011
1.99
 153,310 2.09 2.11 1.99 15,000 32,000 -0.1
22/12/2011
2.09
 67,110 2.18 2.18 2.09 0 1,500 -0.0
21/12/2011
2.18
 12,360 2.20 2.20 2.18 0 0 0
20/12/2011
2.20
 32,160 2.25 2.25 2.16 0 0 0
19/12/2011
2.25
 14,470 2.30 2.32 2.25 0 0 0
16/12/2011
2.30
 29,660 2.20 2.30 2.20 0 0 0
15/12/2011
2.20
 8,550 2.20 2.23 2.16 0 0 0
14/12/2011: Cổ tức tiền mặt tỉ lệ: 7%
14/12/2011
2.20
 127,920 2.30 2.39 2.20 0 0 0
13/12/2011
2.30
 21,580 2.34 2.34 2.30 0 0 0
12/12/2011
2.34
 43,140 2.45 2.53 2.34 0 0 0
09/12/2011
2.45
 20,250 2.53 2.53 2.43 1,200 0 0.0
08/12/2011
2.53
 4,240 2.53 2.53 2.47 0 550 -0.0
07/12/2011
2.53
 12,820 2.53 2.53 2.49 0 0 0
06/12/2011
2.53
 12,290 2.53 2.62 2.53 0 0 0
05/12/2011
2.53
 25,570 2.43 2.53 2.38 0 0 0
02/12/2011
2.43
 15,900 2.43 2.43 2.43 0 0 0
01/12/2011
2.43
 25,030 2.36 2.43 2.34 0 0 0
30/11/2011
2.36
 19,050 2.43 2.43 2.34 0 0 0
29/11/2011
2.43
 19,980 2.43 2.49 2.43 0 0 0
28/11/2011
2.43
 18,070 2.32 2.43 2.36 0 0 0
25/11/2011
2.32
 7,740 2.32 2.43 2.30 0 0 0
24/11/2011
2.32
 74,240 2.40 2.40 2.30 0 67,800 -0.7
23/11/2011
2.40
 37,880 2.38 2.47 2.38 0 0 0
22/11/2011
2.38
 14,170 2.36 2.47 2.27 0 0 0
21/11/2011
2.36
 43,860 2.45 2.45 2.36 1,000 0 0.0
18/11/2011
2.45
 56,240 2.56 2.60 2.45 0 33,940 -0.4
17/11/2011
2.56
 10,120 2.64 2.73 2.56 0 60 -0.0
16/11/2011
2.64
 15,840 2.60 2.71 2.56 0 4,500 -0.1
15/11/2011
2.60
 11,090 2.66 2.75 2.58 0 1,900 -0.0
14/11/2011
2.66
 19,850 2.66 2.79 2.56 0 5,600 -0.1
11/11/2011
2.66
 41,960 2.77 2.88 2.66 0 15,960 -0.2
10/11/2011
2.77
 23,260 2.88 2.95 2.77 0 0 0
09/11/2011
2.88
 12,030 2.92 3.01 2.88 0 0 0
08/11/2011
2.92
 29,250 2.92 2.92 2.84 0 0 0
07/11/2011
2.92
 1,330 2.92 3.01 2.92 0 0 0
04/11/2011
2.92
 37,030 2.90 2.95 2.88 0 0 0
03/11/2011
2.90
 62,950 2.95 3.08 2.88 0 0 0
02/11/2011
2.95
 12,860 2.99 3.03 2.95 0 0 0
01/11/2011
2.99
 9,580 3.08 3.10 2.99 0 0 0
31/10/2011
3.08
 68,520 3.12 3.18 3.08 0 2,000 -0.0
28/10/2011
3.12
 76,710 3.03 3.16 3.03 0 0 0
27/10/2011
3.03
 86,260 3.10 3.10 3.03 0 3,830 -0.1
26/10/2011
3.10
 14,690 3.10 3.21 3.08 0 0 0
25/10/2011
3.10
 14,920 3.14 3.18 3.10 0 1,000 -0.0
24/10/2011
3.14
 11,710 3.18 3.18 3.14 0 0 0
21/10/2011
3.18
 49,500 3.12 3.18 3.12 0 0 0
20/10/2011
3.12
 32,770 3.10 3.14 3.12 0 500 -0.0
19/10/2011
3.10
 14,500 3.12 3.14 3.10 0 0 0
18/10/2011
3.12
 36,520 3.23 3.23 3.12 0 0 0
17/10/2011
3.23
 13,660 3.23 3.25 3.16 0 0 0
14/10/2011
3.23
 109,040 3.25 3.25 3.18 0 0 0
13/10/2011
3.25
 45,430 3.18 3.25 3.16 0 0 0
12/10/2011
3.18
 78,470 3.23 3.23 3.16 0 0 0
11/10/2011
3.23
 56,720 3.18 3.23 3.18 0 0 0
10/10/2011
3.18
 88,150 3.18 3.18 3.14 0 0 0
07/10/2011
3.18
 65,460 3.23 3.23 3.18 0 0 0
06/10/2011
3.23
 22,530 3.18 3.27 3.18 0 0 0
05/10/2011
3.18
 69,080 3.21 3.25 3.18 0 0 0
04/10/2011
3.21
 52,180 3.23 3.25 3.16 0 0 0
03/10/2011
3.23
 98,080 3.23 3.29 3.21 0 0 0
30/09/2011
3.23
 36,050 3.21 3.25 3.21 0 20 -0.0
29/09/2011
3.21
 146,950 3.25 3.25 3.16 0 0 0
28/09/2011
3.25
 109,810 3.27 3.31 3.25 0 0 0
27/09/2011
3.27
 126,410 3.31 3.31 3.27 0 0 0
26/09/2011
3.31
 134,270 3.40 3.40 3.31 1,020 0 0.0
23/09/2011
3.40
 242,690 3.31 3.42 3.25 5,000 700 0.1
22/09/2011
3.31
 236,120 3.16 3.31 3.18 0 0 0
21/09/2011
3.16
 241,210 3.23 3.23 3.16 0 0 0
20/09/2011
3.23
 266,750 3.34 3.34 3.23 5,000 0 0.1
19/09/2011
3.34
 196,030 3.29 3.34 3.21 0 0 0
16/09/2011
3.29
 234,940 3.40 3.40 3.29 0 0 0
15/09/2011
3.40
 228,380 3.42 3.42 3.29 0 0 0
14/09/2011
3.42
 590,140 3.40 3.55 3.40 22,700 10,810 0.2
13/09/2011
3.40
 396,490 3.38 3.44 3.34 1,000 0 0.0
12/09/2011
3.38
 285,880 3.42 3.44 3.34 2,740 200 0.0
09/09/2011
3.42
 256,740 3.36 3.49 3.34 8,830 0 0.1
08/09/2011
3.36
 715,270 3.23 3.38 3.25 2,000 0 0.0
07/09/2011
3.23
 122,760 3.10 3.25 3.18 0 0 0
06/09/2011
3.10
 162,540 3.18 3.18 3.08 0 0 0
05/09/2011
3.18
 251,960 3.31 3.31 3.16 0 0 0
01/09/2011
3.31
 319,990 3.25 3.34 3.18 0 0 0
31/08/2011
3.25
 89,480 3.25 3.36 3.16 100 0 0.0
30/08/2011
3.25
 184,210 3.21 3.36 3.23 1,000 0 0.0
29/08/2011
3.21
 334,630 3.05 3.21 3.08 0 0 0
26/08/2011
3.05
 364,060 2.92 3.05 2.92 200 0 0.0
25/08/2011
2.92
 40,080 2.97 3.01 2.92 2,000 0 0.0
24/08/2011
2.97
 27,800 2.97 3.03 2.95 500 0 0.0
23/08/2011
2.97
 88,770 3.03 3.03 2.92 0 0 0
22/08/2011
3.03
 141,310 2.90 3.03 2.97 0 0 0
19/08/2011
2.90
 70,250 2.95 2.95 2.88 0 320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |