CTCP Dệt may - Đầu tư - Thương mại Thành Công (tcm)

23.55
0
(0%)
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
(2026-02-11) 		-2.75 -10.46% 25,339,900 57,600 1.1
23.50
26.70
23.55
2 tháng
(2026-01-12) 		-3.60 -13.26% 62,734,700 -118,600 -3.8
23.50
28
23.55
3 tháng
(2025-12-15) 		-2.50 -9.60% 87,369,200 86,300 1.6
23.50
28
23.55
6 tháng
(2025-09-15) 		-7.36 -23.81% 174,689,600 -1,482,800 -44.5
23.50
30.91
23.55
12 tháng
(2025-03-18) 		-12.75 -35.13% 431,863,100 -1,546,407 -48.7
23.50
36.30
23.55
24 tháng
(2024-03-25) 		-12.78 -35.17% 944,183,000 393,995 41.9
23.50
47.41
23.55
36 tháng
(2023-03-29) 		-11.40 -32.62% 1,106,842,800 -504,479 -3.2
23.50
47.41
23.55
60 tháng
(2021-04-08) 		-36.07 -60.50% 1,419,662,800 1,687,919 128.1
23.50
62.37
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2011
3.35
 160,570 3.44 3.47 3.33 24,710 0 0.4
16/05/2011
3.44
 128,460 3.53 3.56 3.44 0 0 0
13/05/2011
3.53
 127,410 3.56 3.56 3.49 80 2,000 -0.0
12/05/2011
3.56
 97,920 3.63 3.63 3.53 90 0 0.0
11/05/2011
3.63
 81,860 3.63 3.63 3.58 8,700 0 0.1
10/05/2011
3.63
 72,160 3.70 3.70 3.63 400 0 0.0
09/05/2011
3.70
 140,410 3.60 3.70 3.63 20,000 0 0.3
06/05/2011
3.60
 123,970 3.56 3.63 3.58 1,150 0 0.0
05/05/2011
3.56
 92,190 3.60 3.60 3.53 17,100 0 0.3
04/05/2011
3.60
 136,060 3.60 3.63 3.51 86,000 0 1.3
29/04/2011
3.60
 99,490 3.56 3.65 3.53 5,010 0 0.1
28/04/2011
3.56
 192,850 3.63 3.67 3.49 1,590 0 0.0
27/04/2011
3.63
 92,100 3.58 3.70 3.58 0 0 0
26/04/2011
3.58
 365,590 3.63 3.79 3.58 18,000 950 0.3
25/04/2011
3.63
 189,830 3.47 3.63 3.47 0 0 0
22/04/2011
3.47
 184,530 3.58 3.65 3.47 31,000 0 0.5
21/04/2011
3.58
 133,650 3.65 3.67 3.56 12,650 9,000 0.1
20/04/2011
3.65
 75,520 3.65 3.67 3.60 3,840 0 0.1
19/04/2011
3.65
 87,140 3.67 3.70 3.60 8,400 0 0.1
18/04/2011
3.67
 14,225 3.70 3.70 3.65 73,000 0 1.2
15/04/2011
3.70
 126,700 3.72 3.77 3.70 32,000 0 0.5
14/04/2011
3.72
 74,500 3.72 3.77 3.70 17,490 0 0.3
13/04/2011
3.72
 95,240 3.79 3.79 3.72 24,070 0 0.4
08/04/2011
3.79
 94,480 3.84 3.88 3.79 0 0 0
07/04/2011
3.84
 166,810 3.88 3.88 3.84 2,000 100,000 -1.6
06/04/2011
3.88
 281,100 3.84 3.98 3.81 1,170 141,110 -2.3
05/04/2011
3.84
 43,690 3.84 3.86 3.79 400 1,000 -0.0
04/04/2011: Cổ tức tiền mặt tỉ lệ: 8%
04/04/2011
3.84
 143,850 3.74 3.88 3.81 11,500 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |