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)
11/02/2011
5.22
 317,770 5.22 5.28 5.17 0 0 0
10/02/2011
5.22
 448,880 5.19 5.33 5.17 0 0 0
09/02/2011
5.19
 579,810 5.37 5.51 5.19 300 0 0.0
08/02/2011
5.37
 576,180 5.42 5.49 5.37 0 100 -0.0
28/01/2011
5.42
 486,010 5.31 5.42 5.31 0 0 0
27/01/2011
5.31
 740,530 5.33 5.35 5.15 0 0 0
26/01/2011
5.33
 364,180 5.37 5.40 5.31 0 0 0
25/01/2011
5.37
 868,490 5.49 5.49 5.22 0 0 0
24/01/2011
5.49
 415,820 5.76 5.76 5.49 0 0 0
21/01/2011
5.76
 828,790 5.71 5.87 5.62 0 0 0
20/01/2011
5.71
 1,374,560 5.44 5.71 5.51 0 32,750 -0.8
19/01/2011
5.44
 1,299,710 5.19 5.44 5.13 0 40,000 -0.9
18/01/2011
5.19
 608,110 5.28 5.31 5.15 0 60,000 -1.4
17/01/2011
5.28
 479,250 5.28 5.44 5.28 0 36,470 -0.9
14/01/2011
5.28
 313,530 5.22 5.37 5.13 0 30,000 -0.7
13/01/2011
5.22
 515,510 5.13 5.28 5.04 19,000 40,360 -0.5
12/01/2011
5.13
 462,220 5.08 5.17 5.06 47,350 130,000 -1.9
11/01/2011
5.08
 388,500 5.24 5.24 5.06 47,110 0 1.1
10/01/2011
5.24
 507,350 5.28 5.28 5.10 74,120 40,000 0.8
07/01/2011
5.28
 371,500 5.26 5.33 5.19 89,910 9,250 1.9
06/01/2011
5.26
 506,590 5.26 5.31 5.17 56,000 105,520 -1.2
05/01/2011
5.26
 504,870 5.35 5.37 5.26 19,000 54,010 -0.8
04/01/2011
5.35
 686,210 5.31 5.42 5.26 0 40,100 -0.9
31/12/2010
5.31
 557,150 5.37 5.42 5.31 0 0 0
30/12/2010
5.37
 525,020 5.33 5.37 5.26 0 0 0
29/12/2010
5.33
 573,530 5.42 5.58 5.33 0 15,000 -0.4
28/12/2010
5.42
 742,130 5.28 5.51 5.17 0 15,000 -0.4
27/12/2010
5.28
 182,140 5.26 5.37 5.19 0 0 0
24/12/2010
5.26
 610,850 5.13 5.35 5.10 0 50,000 -1.1
23/12/2010
5.13
 837,050 5.13 5.19 4.97 0 23,950 -0.5
22/12/2010
5.13
 611,130 5.37 5.51 5.13 20,000 0 0.5
21/12/2010
5.37
 438,920 5.46 5.55 5.19 70,960 0 1.7
20/12/2010
5.46
 687,420 5.58 5.80 5.42 0 0 0
17/12/2010
5.58
 620,660 5.33 5.58 5.33 0 0 0
16/12/2010
5.33
 866,760 5.60 5.60 5.33 0 150,990 -3.6
15/12/2010
5.60
 1,439,320 5.35 5.60 5.40 0 115,000 -2.9
14/12/2010
5.35
 1,672,350 5.10 5.35 5.10 100,000 31,000 1.6
13/12/2010
5.10
 302,810 4.88 5.10 5.10 0 40,000 -0.9
10/12/2010
4.88
 638,670 4.65 4.88 4.65 0 20,840 -0.4
09/12/2010
4.65
 559,140 4.45 4.65 4.31 2,000 40,000 -0.7
08/12/2010
4.45
 507,840 4.67 4.67 4.45 5,000 0 0.1
07/12/2010
4.67
 712,260 4.79 4.90 4.61 0 30,000 -0.6
06/12/2010
4.79
 831,280 4.58 4.79 4.52 0 1,000 -0.0
03/12/2010
4.58
 747,140 4.38 4.58 4.38 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
4.38
 563,620 4.19 4.38 4.20 0 0 0
01/12/2010
4.19
 292,300 4.23 4.27 4.17 0 10,000 -0.2
30/11/2010
4.23
 625,350 4.14 4.34 4.23 0 4,000 -0.1
29/11/2010
4.14
 133,840 4.01 4.14 4.01 3,000 0 0.1
26/11/2010
4.01
 353,040 4.06 4.14 4.01 0 10,000 -0.2
25/11/2010
4.06
 121,190 4.01 4.17 4.06 0 0 0
24/11/2010
4.01
 158,960 4.06 4.08 3.97 0 24,000 -0.4
23/11/2010
4.06
 131,300 3.97 4.10 3.95 0 0 0
22/11/2010
3.97
 82,280 4.01 4.01 3.88 0 10,000 -0.2
19/11/2010
4.01
 165,460 4.06 4.12 3.95 0 15,000 -0.3
18/11/2010
4.06
 93,200 3.95 4.06 3.97 15,000 0 0.3
17/11/2010
3.95
 90,160 3.92 4.03 3.90 0 0 0
16/11/2010
3.92
 194,680 3.92 3.97 3.88 0 0 0
15/11/2010
3.92
 229,520 3.95 4.08 3.92 0 0 0
12/11/2010
3.95
 316,860 4.01 4.01 3.90 0 0 0
11/11/2010
4.01
 179,010 4.10 4.10 4.01 0 0 0
10/11/2010
4.10
 176,560 4.08 4.17 4.01 0 0 0
09/11/2010
4.08
 204,350 4.19 4.19 4.06 0 0 0
08/11/2010
4.19
 287,330 4.19 4.30 4.17 0 5,000 -0.1
05/11/2010
4.19
 281,840 4.08 4.21 4.08 0 1,500 -0.0
04/11/2010
4.08
 113,540 4.01 4.08 4.01 0 1,000 -0.0
03/11/2010
4.01
 247,960 4.12 4.12 3.99 0 2,000 -0.0
02/11/2010
4.12
 138,820 4.19 4.23 4.10 0 0 0
01/11/2010
4.19
 419,640 4.19 4.27 4.14 0 1,000 -0.0
29/10/2010
4.19
 496,550 4.08 4.21 4.08 20,000 5,000 0.3
28/10/2010
4.08
 443,390 3.97 4.08 3.90 80,000 7,000 1.3
27/10/2010
3.97
 367,970 3.97 4.03 3.88 0 5,000 -0.1
26/10/2010
3.97
 260,230 3.88 4.03 3.90 0 0 0
25/10/2010
3.88
 586,480 3.70 3.88 3.60 350 100 0.0
22/10/2010
3.70
 303,720 3.60 3.70 3.60 0 0 0
21/10/2010
3.60
 90,150 3.53 3.62 3.55 0 0 0
20/10/2010
3.53
 373,770 3.64 3.64 3.53 5,500 0 0.1
19/10/2010
3.64
 149,010 3.73 3.73 3.62 0 0 0
18/10/2010
3.73
 122,470 3.70 3.77 3.70 0 0 0
15/10/2010
3.70
 88,100 3.73 3.73 3.68 610 0 0.0
14/10/2010
3.73
 49,810 3.75 3.77 3.73 0 2,000 -0.0
13/10/2010
3.75
 78,490 3.75 3.77 3.73 12,000 0 0.2
12/10/2010
3.75
 243,540 3.75 3.77 3.70 134,000 0 2.3
11/10/2010
3.75
 117,130 3.73 3.79 3.73 0 0 0
08/10/2010
3.73
 151,320 3.77 3.81 3.68 0 0 0
07/10/2010
3.77
 405,880 3.77 3.86 3.77 100,500 0 1.8
06/10/2010
3.77
 226,980 3.66 3.84 3.68 0 0 0
05/10/2010
3.66
 128,410 3.60 3.66 3.51 1,350 0 0.0
04/10/2010
3.60
 346,770 3.73 3.73 3.60 4,000 0 0.1
01/10/2010
3.73
 251,210 3.77 3.84 3.73 1,500 2,000 -0.0
30/09/2010
3.77
 232,560 3.79 3.86 3.77 500 0 0.0
29/09/2010
3.79
 180,550 3.81 3.86 3.79 1,900 0 0.0
28/09/2010
3.81
 276,650 3.79 3.92 3.81 500 0 0.0
27/09/2010
3.79
 242,350 3.86 3.92 3.79 500 0 0.0
24/09/2010
3.86
 312,030 3.81 3.90 3.81 0 0 0
23/09/2010
3.81
 430,950 3.90 3.92 3.77 1,500 0 0.0
22/09/2010
3.90
 97,400 3.90 3.92 3.88 0 0 0
21/09/2010
3.90
 376,040 3.95 3.99 3.88 0 280 -0.0
20/09/2010
3.95
 435,400 4.01 4.06 3.95 0 0 0
17/09/2010
4.01
 364,890 3.88 4.03 3.92 0 0 0
16/09/2010
3.88
 336,120 3.92 3.97 3.81 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |