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)
18/08/2011
2.95
 101,130 2.97 3.03 2.95 0 0 0
17/08/2011
2.97
 100,350 2.86 2.97 2.82 0 0 0
16/08/2011
2.86
 35,040 2.82 2.86 2.82 0 0 0
15/08/2011
2.82
 47,560 2.79 2.82 2.77 0 0 0
12/08/2011
2.79
 19,000 2.77 2.82 2.77 0 0 0
11/08/2011
2.77
 10,770 2.82 2.82 2.73 0 0 0
10/08/2011
2.82
 60,880 2.79 2.88 2.77 0 0 0
09/08/2011
2.79
 287,330 2.84 2.84 2.71 100 0 0.0
08/08/2011
2.84
 85,550 2.88 2.95 2.84 0 0 0
05/08/2011
2.88
 66,240 2.97 2.97 2.88 0 0 0
04/08/2011
2.97
 109,310 2.86 2.99 2.86 30,000 0 0.4
03/08/2011
2.86
 95,760 2.88 2.88 2.84 0 0 0
02/08/2011
2.88
 155,180 2.90 2.90 2.82 270 0 0.0
01/08/2011
2.90
 55,700 2.92 2.95 2.88 0 0 0
29/07/2011
2.92
 79,340 2.92 2.95 2.90 0 0 0
28/07/2011
2.92
 59,560 2.88 2.92 2.88 0 0 0
27/07/2011
2.88
 48,170 2.86 2.92 2.84 0 0 0
26/07/2011
2.86
 36,480 2.84 2.86 2.84 0 0 0
25/07/2011
2.84
 54,470 2.88 2.88 2.84 1,000 0 0.0
22/07/2011
2.88
 293,760 2.88 2.90 2.84 300 0 0.0
21/07/2011
2.88
 27,000 2.88 2.88 2.86 0 0 0
20/07/2011
2.88
 238,910 2.84 2.88 2.82 0 0 0
19/07/2011
2.84
 50,690 2.84 2.90 2.82 5,000 0 0.1
18/07/2011
2.84
 3,885 2.88 2.88 2.84 0 0 0
15/07/2011
2.88
 20,480 2.88 2.92 2.88 3,070 0 0.0
14/07/2011
2.88
 66,640 2.86 2.92 2.86 0 0 0
13/07/2011
2.86
 16,130 2.84 2.92 2.86 0 0 0
12/07/2011
2.84
 74,580 2.88 2.88 2.84 9,500 0 0.1
11/07/2011
2.88
 120,400 2.88 2.97 2.86 48,530 0 0.7
08/07/2011
2.88
 18,350 2.95 2.97 2.88 0 0 0
07/07/2011
2.95
 9,660 2.90 2.99 2.86 0 0 0
06/07/2011
2.90
 30,350 2.99 2.99 2.90 15,000 0 0.2
05/07/2011
2.99
 128,110 2.86 2.99 2.92 31,840 0 0.4
04/07/2011
2.86
 49,420 2.82 2.86 2.82 25,140 0 0.3
01/07/2011
2.82
 139,420 2.86 2.86 2.79 9,000 0 0.1
30/06/2011
2.86
 68,710 2.88 2.90 2.86 18,000 0 0.2
29/06/2011
2.88
 57,640 2.86 2.90 2.84 21,750 0 0.3
28/06/2011
2.86
 153,200 2.90 2.95 2.82 0 5,120 -0.1
27/06/2011
2.90
 38,940 2.90 2.95 2.86 0 0 0
24/06/2011
2.90
 172,230 2.90 2.90 2.82 0 0 0
23/06/2011
2.90
 57,070 2.95 2.95 2.88 0 0 0
22/06/2011
2.95
 103,070 2.97 3.03 2.95 0 0 0
21/06/2011
2.97
 141,050 2.84 2.97 2.82 500 0 0.0
20/06/2011
2.84
 220,830 2.97 2.97 2.84 5,100 0 0.1
17/06/2011
2.97
 207,380 3.12 3.12 2.97 200 0 0.0
16/06/2011
3.12
 144,820 3.01 3.12 2.92 0 5,000 -0.1
15/06/2011
3.01
 195,060 3.16 3.16 3.01 0 0 0
14/06/2011
3.16
 415,920 3.21 3.36 3.12 0 20,030 -0.3
13/06/2011
3.21
 518,930 3.05 3.21 3.05 0 0 0
10/06/2011
3.05
 267,310 2.97 3.10 3.03 0 10,000 -0.1
09/06/2011
2.97
 120,510 3.03 3.05 2.90 5,120 0 0.1
08/06/2011
3.03
 214,280 3.18 3.18 3.03 0 0 0
07/06/2011
3.18
 160,430 3.03 3.18 3.10 0 0 0
06/06/2011
3.03
 21,310 3.03 3.03 2.95 0 0 0
03/06/2011
3.03
 181,410 3.10 3.21 2.99 50,000 10,000 0.6
02/06/2011
3.10
 299,540 2.97 3.10 2.97 0 0 0
01/06/2011
2.97
 130,760 2.84 2.97 2.77 0 0 0
31/05/2011
2.84
 56,000 2.77 2.84 2.71 0 0 0
30/05/2011
2.77
 147,310 2.86 2.88 2.77 5,000 0 0.1
27/05/2011
2.86
 137,820 2.73 2.86 2.73 930 0 0.0
26/05/2011
2.73
 164,990 2.60 2.73 2.47 30,000 0 0.3
25/05/2011
2.60
 159,880 2.73 2.73 2.60 20,000 0 0.2
24/05/2011
2.73
 240,520 2.86 2.86 2.73 700 0 0.0
23/05/2011
2.86
 145,700 2.97 2.99 2.84 34,560 0 0.5
20/05/2011
2.97
 195,950 2.97 3.01 2.90 60,200 0 0.8
19/05/2011
2.97
 117,170 2.99 3.10 2.95 30,100 0 0.4
18/05/2011
2.99
 183,250 3.12 3.12 2.99 15,070 0 0.2
17/05/2011
3.12
 160,570 3.21 3.23 3.10 24,710 0 0.4
16/05/2011
3.21
 128,460 3.29 3.31 3.21 0 0 0
13/05/2011
3.29
 127,410 3.31 3.31 3.25 80 2,000 -0.0
12/05/2011
3.31
 97,920 3.38 3.38 3.29 90 0 0.0
11/05/2011
3.38
 81,860 3.38 3.38 3.34 8,700 0 0.1
10/05/2011
3.38
 72,160 3.44 3.44 3.38 400 0 0.0
09/05/2011
3.44
 140,410 3.36 3.44 3.38 20,000 0 0.3
06/05/2011
3.36
 123,970 3.31 3.38 3.34 1,150 0 0.0
05/05/2011
3.31
 92,190 3.36 3.36 3.29 17,100 0 0.3
04/05/2011
3.36
 136,060 3.36 3.38 3.27 86,000 0 1.3
29/04/2011
3.36
 99,490 3.31 3.40 3.29 5,010 0 0.1
28/04/2011
3.31
 192,850 3.38 3.42 3.25 1,590 0 0.0
27/04/2011
3.38
 92,100 3.34 3.44 3.34 0 0 0
26/04/2011
3.34
 365,590 3.38 3.53 3.34 18,000 950 0.3
25/04/2011
3.38
 189,830 3.23 3.38 3.23 0 0 0
22/04/2011
3.23
 184,530 3.34 3.40 3.23 31,000 0 0.5
21/04/2011
3.34
 133,650 3.40 3.42 3.31 12,650 9,000 0.1
20/04/2011
3.40
 75,520 3.40 3.42 3.36 3,840 0 0.1
19/04/2011
3.40
 87,140 3.42 3.44 3.36 8,400 0 0.1
18/04/2011
3.42
 14,225 3.44 3.44 3.40 73,000 0 1.2
15/04/2011
3.44
 126,700 3.47 3.51 3.44 32,000 0 0.5
14/04/2011
3.47
 74,500 3.47 3.51 3.44 17,490 0 0.3
13/04/2011
3.47
 95,240 3.53 3.53 3.47 24,070 0 0.4
08/04/2011
3.53
 94,480 3.57 3.62 3.53 0 0 0
07/04/2011
3.57
 166,810 3.62 3.62 3.57 2,000 100,000 -1.6
06/04/2011
3.62
 281,100 3.57 3.70 3.55 1,170 141,110 -2.3
05/04/2011
3.57
 43,690 3.57 3.60 3.53 400 1,000 -0.0
04/04/2011: Cổ tức tiền mặt tỉ lệ: 8%
04/04/2011
3.57
 143,850 3.49 3.62 3.55 11,500 0 0.2
01/04/2011
3.49
 123,950 3.47 3.51 3.47 53,890 0 0.9
31/03/2011
3.47
 94,840 3.47 3.53 3.47 1,500 0 0.0
30/03/2011
3.47
 190,510 3.51 3.51 3.45 0 1,100 -0.0
29/03/2011
3.51
 268,430 3.51 3.57 3.49 2,500 0 0.0
28/03/2011
3.51
 102,350 3.53 3.59 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |