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

22.95
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
(2026-03-31) 		0 0% 20,914,400 -3,341 0
22.15
24.70
22.95
2 tháng
(2026-03-02) 		-3.05 -11.73% 54,483,100 -252,701 -3.3
22.15
26.20
22.95
3 tháng
(2026-01-30) 		-3.75 -14.04% 79,584,500 -263,501 -3.7
22.15
27.85
22.95
6 tháng
(2025-11-03) 		-4.52 -16.47% 164,789,200 -378,201 -7.5
22.15
28.45
22.95
12 tháng
(2025-05-05) 		-2.74 -10.66% 423,327,800 -1,638,880 -46.9
22.15
32.77
22.95
24 tháng
(2024-05-10) 		-12.66 -35.55% 954,570,500 149,094 38.1
22.15
47.41
22.95
36 tháng
(2023-05-16) 		-12.92 -36.02% 1,129,572,500 -817,114 -11.8
22.15
47.41
22.95
60 tháng
(2021-05-26) 		-31.15 -57.57% 1,454,290,500 1,521,318 130.4
22.15
56.89
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2010
3.94
 247,960 4.04 4.04 3.91 0 2,000 -0.0
02/11/2010
4.04
 138,820 4.11 4.15 4.02 0 0 0
01/11/2010
4.11
 419,640 4.11 4.19 4.07 0 1,000 -0.0
29/10/2010
4.11
 496,550 4.00 4.13 4.00 20,000 5,000 0.3
28/10/2010
4.00
 443,390 3.89 4.00 3.83 80,000 7,000 1.3
27/10/2010
3.89
 367,970 3.89 3.96 3.81 0 5,000 -0.1
26/10/2010
3.89
 260,230 3.81 3.96 3.83 0 0 0
25/10/2010
3.81
 586,480 3.64 3.81 3.53 350 100 0.0
22/10/2010
3.64
 303,720 3.53 3.64 3.53 0 0 0
21/10/2010
3.53
 90,150 3.46 3.55 3.48 0 0 0
20/10/2010
3.46
 373,770 3.57 3.57 3.46 5,500 0 0.1
19/10/2010
3.57
 149,010 3.66 3.66 3.55 0 0 0
18/10/2010
3.66
 122,470 3.64 3.70 3.64 0 0 0
15/10/2010
3.64
 88,100 3.66 3.66 3.61 610 0 0.0
14/10/2010
3.66
 49,810 3.68 3.70 3.66 0 2,000 -0.0
13/10/2010
3.68
 78,490 3.68 3.70 3.66 12,000 0 0.2
12/10/2010
3.68
 243,540 3.68 3.70 3.64 134,000 0 2.3
11/10/2010
3.68
 117,130 3.66 3.72 3.66 0 0 0
08/10/2010
3.66
 151,320 3.70 3.74 3.61 0 0 0
07/10/2010
3.70
 405,880 3.70 3.79 3.70 100,500 0 1.8
06/10/2010
3.70
 226,980 3.59 3.76 3.61 0 0 0
05/10/2010
3.59
 128,410 3.53 3.59 3.44 1,350 0 0.0
04/10/2010
3.53
 346,770 3.66 3.66 3.53 4,000 0 0.1
01/10/2010
3.66
 251,210 3.70 3.76 3.66 1,500 2,000 -0.0
30/09/2010
3.70
 232,560 3.72 3.79 3.70 500 0 0.0
29/09/2010
3.72
 180,550 3.74 3.79 3.72 1,900 0 0.0
28/09/2010
3.74
 276,650 3.72 3.85 3.74 500 0 0.0
27/09/2010
3.72
 242,350 3.79 3.85 3.72 500 0 0.0
24/09/2010
3.79
 312,030 3.74 3.83 3.74 0 0 0
23/09/2010
3.74
 430,950 3.83 3.85 3.70 1,500 0 0.0
22/09/2010
3.83
 97,400 3.83 3.85 3.81 0 0 0
21/09/2010
3.83
 376,040 3.87 3.91 3.81 0 280 -0.0
20/09/2010
3.87
 435,400 3.94 3.98 3.87 0 0 0
17/09/2010
3.94
 364,890 3.81 3.96 3.85 0 0 0
16/09/2010
3.81
 336,120 3.85 3.89 3.74 0 10,000 -0.2
15/09/2010
3.85
 727,770 3.87 3.98 3.72 0 0 0
14/09/2010
3.87
 920,310 3.72 3.89 3.74 0 500 -0.0
13/09/2010
3.72
 935,920 3.87 3.87 3.68 600 0 0.0
10/09/2010
3.87
 667,130 4.07 4.09 3.87 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |