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) 		1.20 4.61% 33,036,100 700 -0.2
26
28
26.80
2 tháng
(2025-11-28) 		-0.47 -1.70% 56,501,000 -33,700 -1.2
26
28
26.80
3 tháng
(2025-10-29) 		-0.91 -3.24% 85,730,100 -292,200 -8.9
26
28.45
26.80
6 tháng
(2025-07-31) 		-4.93 -15.36% 195,213,000 -1,647,900 -50.3
26
32.77
26.80
12 tháng
(2025-02-03) 		-10.21 -27.28% 446,995,100 -1,616,234 -51.4
24.80
37.93
26.80
24 tháng
(2024-02-07) 		-6.44 -19.16% 930,774,500 618,553 51.6
24.80
47.41
26.80
36 tháng
(2023-02-13) 		-6.32 -18.85% 1,076,307,400 -462,409 -1.2
24.80
47.41
26.80
60 tháng
(2021-02-22) 		-12.97 -32.29% 1,385,233,300 1,548,619 114.0
24.80
63.42
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2011
3.74
 123,950 3.72 3.77 3.72 53,890 0 0.9
31/03/2011
3.72
 94,840 3.72 3.79 3.72 1,500 0 0.0
30/03/2011
3.72
 190,510 3.77 3.77 3.70 0 1,100 -0.0
29/03/2011
3.77
 268,430 3.77 3.83 3.74 2,500 0 0.0
28/03/2011
3.77
 102,350 3.79 3.86 3.77 0 0 0
25/03/2011
3.79
 100,760 3.83 3.83 3.77 1,000 0 0.0
24/03/2011
3.83
 129,740 3.86 3.92 3.83 0 0 0
23/03/2011
3.86
 114,270 3.86 3.90 3.79 0 2,430 -0.0
22/03/2011
3.86
 209,540 3.97 3.97 3.86 0 0 0
21/03/2011
3.97
 297,620 3.97 4.05 3.94 0 5,030 -0.1
18/03/2011
3.97
 265,610 3.79 3.97 3.81 0 10,000 -0.2
17/03/2011
3.79
 201,320 3.79 3.88 3.74 0 0 0
16/03/2011
3.79
 183,820 3.70 3.83 3.70 700 0 0.0
15/03/2011
3.70
 337,760 3.83 3.90 3.70 2,000 10,000 -0.1
14/03/2011
3.83
 279,600 4.03 4.03 3.83 1,300 0 0.0
11/03/2011
4.03
 195,690 3.86 4.03 3.99 0 20,000 -0.4
10/03/2011
3.86
 289,650 3.68 3.86 3.63 0 51,240 -0.9
09/03/2011
3.68
 273,080 3.86 3.86 3.68 0 10,000 -0.2
08/03/2011
3.86
 293,700 3.92 3.97 3.86 0 0 0
07/03/2011
3.92
 278,050 3.97 3.97 3.90 23,490 0 0.4
04/03/2011
3.97
 331,510 3.99 4.01 3.90 51,100 15,000 0.7
03/03/2011
3.99
 361,400 3.99 4.05 3.90 140,030 78,880 1.1
02/03/2011
3.99
 1,048,070 4.10 4.10 3.90 550,620 50,000 9.0
01/03/2011
4.10
 199,950 4.17 4.17 4.05 0 130 -0.0
28/02/2011
4.17
 347,740 4.28 4.36 4.17 0 43,280 -0.8
25/02/2011
4.28
 464,430 4.17 4.34 4.08 0 43,960 -0.8
24/02/2011
4.17
 631,900 4.34 4.34 4.14 150 0 0.0
23/02/2011
4.34
 501,290 4.34 4.39 4.28 200 1,200 -0.0
22/02/2011
4.34
 466,420 4.56 4.56 4.34 200 0 0.0
21/02/2011
4.56
 206,440 4.79 4.79 4.56 0 0 0
18/02/2011
4.79
 401,800 4.90 4.98 4.79 10,500 0 0.2
17/02/2011
4.90
 449,180 5.03 5.10 4.90 0 0 0
16/02/2011
5.03
 304,330 5.12 5.14 5.03 0 0 0
15/02/2011
5.12
 346,840 5.05 5.14 5.05 0 0 0
14/02/2011
5.05
 439,120 5.12 5.16 5.05 0 0 0
11/02/2011
5.12
 317,770 5.12 5.18 5.07 0 0 0
10/02/2011
5.12
 448,880 5.10 5.23 5.07 0 0 0
09/02/2011
5.10
 579,810 5.27 5.41 5.10 300 0 0.0
08/02/2011
5.27
 576,180 5.32 5.38 5.27 0 100 -0.0
28/01/2011
5.32
 486,010 5.21 5.32 5.21 0 0 0
27/01/2011
5.21
 740,530 5.23 5.25 5.05 0 0 0
26/01/2011
5.23
 364,180 5.27 5.30 5.21 0 0 0
25/01/2011
5.27
 868,490 5.38 5.38 5.12 0 0 0
24/01/2011
5.38
 415,820 5.65 5.65 5.38 0 0 0
21/01/2011
5.65
 828,790 5.61 5.76 5.52 0 0 0
20/01/2011
5.61
 1,374,560 5.34 5.61 5.41 0 32,750 -0.8
19/01/2011
5.34
 1,299,710 5.10 5.34 5.03 0 40,000 -0.9
18/01/2011
5.10
 608,110 5.18 5.21 5.05 0 60,000 -1.4
17/01/2011
5.18
 479,250 5.18 5.34 5.18 0 36,470 -0.9
14/01/2011
5.18
 313,530 5.12 5.27 5.03 0 30,000 -0.7
13/01/2011
5.12
 515,510 5.03 5.18 4.94 19,000 40,360 -0.5
12/01/2011
5.03
 462,220 4.98 5.07 4.96 47,350 130,000 -1.9
11/01/2011
4.98
 388,500 5.14 5.14 4.96 47,110 0 1.1
10/01/2011
5.14
 507,350 5.18 5.18 5.01 74,120 40,000 0.8
07/01/2011
5.18
 371,500 5.16 5.23 5.10 89,910 9,250 1.9
06/01/2011
5.16
 506,590 5.16 5.21 5.07 56,000 105,520 -1.2
05/01/2011
5.16
 504,870 5.25 5.27 5.16 19,000 54,010 -0.8
04/01/2011
5.25
 686,210 5.21 5.32 5.16 0 40,100 -0.9
31/12/2010
5.21
 557,150 5.27 5.32 5.21 0 0 0
30/12/2010
5.27
 525,020 5.23 5.27 5.16 0 0 0
29/12/2010
5.23
 573,530 5.32 5.47 5.23 0 15,000 -0.4
28/12/2010
5.32
 742,130 5.18 5.41 5.07 0 15,000 -0.4
27/12/2010
5.18
 182,140 5.16 5.27 5.10 0 0 0
24/12/2010
5.16
 610,850 5.03 5.25 5.01 0 50,000 -1.1
23/12/2010
5.03
 837,050 5.03 5.10 4.87 0 23,950 -0.5
22/12/2010
5.03
 611,130 5.27 5.41 5.03 20,000 0 0.5
21/12/2010
5.27
 438,920 5.36 5.45 5.10 70,960 0 1.7
20/12/2010
5.36
 687,420 5.47 5.69 5.32 0 0 0
17/12/2010
5.47
 620,660 5.23 5.47 5.23 0 0 0
16/12/2010
5.23
 866,760 5.49 5.49 5.23 0 150,990 -3.6
15/12/2010
5.49
 1,439,320 5.25 5.49 5.30 0 115,000 -2.9
14/12/2010
5.25
 1,672,350 5.01 5.25 5.01 100,000 31,000 1.6
13/12/2010
5.01
 302,810 4.79 5.01 5.01 0 40,000 -0.9
10/12/2010
4.79
 638,670 4.56 4.79 4.56 0 20,840 -0.4
09/12/2010
4.56
 559,140 4.36 4.56 4.23 2,000 40,000 -0.7
08/12/2010
4.36
 507,840 4.59 4.59 4.36 5,000 0 0.1
07/12/2010
4.59
 712,260 4.70 4.81 4.52 0 30,000 -0.6
06/12/2010
4.70
 831,280 4.50 4.70 4.43 0 1,000 -0.0
03/12/2010
4.50
 747,140 4.30 4.50 4.30 0 61,200 -1.2
02/12/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
02/12/2010
4.30
 563,620 4.11 4.30 4.12 0 0 0
01/12/2010
4.11
 292,300 4.15 4.19 4.09 0 10,000 -0.2
30/11/2010
4.15
 625,350 4.07 4.26 4.15 0 4,000 -0.1
29/11/2010
4.07
 133,840 3.94 4.07 3.94 3,000 0 0.1
26/11/2010
3.94
 353,040 3.98 4.07 3.94 0 10,000 -0.2
25/11/2010
3.98
 121,190 3.94 4.09 3.98 0 0 0
24/11/2010
3.94
 158,960 3.98 4.00 3.89 0 24,000 -0.4
23/11/2010
3.98
 131,300 3.89 4.02 3.87 0 0 0
22/11/2010
3.89
 82,280 3.94 3.94 3.81 0 10,000 -0.2
19/11/2010
3.94
 165,460 3.98 4.04 3.87 0 15,000 -0.3
18/11/2010
3.98
 93,200 3.87 3.98 3.89 15,000 0 0.3
17/11/2010
3.87
 90,160 3.85 3.96 3.83 0 0 0
16/11/2010
3.85
 194,680 3.85 3.89 3.81 0 0 0
15/11/2010
3.85
 229,520 3.87 4.00 3.85 0 0 0
12/11/2010
3.87
 316,860 3.94 3.94 3.83 0 0 0
11/11/2010
3.94
 179,010 4.02 4.02 3.94 0 0 0
10/11/2010
4.02
 176,560 4.00 4.09 3.94 0 0 0
09/11/2010
4.00
 204,350 4.11 4.11 3.98 0 0 0
08/11/2010
4.11
 287,330 4.11 4.22 4.09 0 5,000 -0.1
05/11/2010
4.11
 281,840 4.00 4.13 4.00 0 1,500 -0.0
04/11/2010
4.00
 113,540 3.94 4.00 3.94 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |