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)
24/03/2011
3.57
 129,740 3.59 3.65 3.57 0 0 0
23/03/2011
3.59
 114,270 3.59 3.63 3.53 0 2,430 -0.0
22/03/2011
3.59
 209,540 3.69 3.69 3.59 0 0 0
21/03/2011
3.69
 297,620 3.69 3.78 3.67 0 5,030 -0.1
18/03/2011
3.69
 265,610 3.53 3.69 3.55 0 10,000 -0.2
17/03/2011
3.53
 201,320 3.53 3.61 3.49 0 0 0
16/03/2011
3.53
 183,820 3.45 3.57 3.45 700 0 0.0
15/03/2011
3.45
 337,760 3.57 3.63 3.45 2,000 10,000 -0.1
14/03/2011
3.57
 279,600 3.76 3.76 3.57 1,300 0 0.0
11/03/2011
3.76
 195,690 3.59 3.76 3.72 0 20,000 -0.4
10/03/2011
3.59
 289,650 3.43 3.59 3.38 0 51,240 -0.9
09/03/2011
3.43
 273,080 3.59 3.59 3.43 0 10,000 -0.2
08/03/2011
3.59
 293,700 3.65 3.69 3.59 0 0 0
07/03/2011
3.65
 278,050 3.69 3.69 3.63 23,490 0 0.4
04/03/2011
3.69
 331,510 3.72 3.74 3.63 51,100 15,000 0.7
03/03/2011
3.72
 361,400 3.72 3.78 3.63 140,030 78,880 1.1
02/03/2011
3.72
 1,048,070 3.82 3.82 3.63 550,620 50,000 9.0
01/03/2011
3.82
 199,950 3.88 3.88 3.78 0 130 -0.0
28/02/2011
3.88
 347,740 3.98 4.07 3.88 0 43,280 -0.8
25/02/2011
3.98
 464,430 3.88 4.05 3.80 0 43,960 -0.8
24/02/2011
3.88
 631,900 4.05 4.05 3.86 150 0 0.0
23/02/2011
4.05
 501,290 4.05 4.09 3.98 200 1,200 -0.0
22/02/2011
4.05
 466,420 4.25 4.25 4.05 200 0 0.0
21/02/2011
4.25
 206,440 4.46 4.46 4.25 0 0 0
18/02/2011
4.46
 401,800 4.56 4.64 4.46 10,500 0 0.2
17/02/2011
4.56
 449,180 4.69 4.75 4.56 0 0 0
16/02/2011
4.69
 304,330 4.77 4.79 4.69 0 0 0
15/02/2011
4.77
 346,840 4.71 4.79 4.71 0 0 0
14/02/2011
4.71
 439,120 4.77 4.81 4.71 0 0 0
11/02/2011
4.77
 317,770 4.77 4.83 4.73 0 0 0
10/02/2011
4.77
 448,880 4.75 4.87 4.73 0 0 0
09/02/2011
4.75
 579,810 4.91 5.04 4.75 300 0 0.0
08/02/2011
4.91
 576,180 4.95 5.02 4.91 0 100 -0.0
28/01/2011
4.95
 486,010 4.85 4.95 4.85 0 0 0
27/01/2011
4.85
 740,530 4.87 4.89 4.71 0 0 0
26/01/2011
4.87
 364,180 4.91 4.93 4.85 0 0 0
25/01/2011
4.91
 868,490 5.02 5.02 4.77 0 0 0
24/01/2011
5.02
 415,820 5.26 5.26 5.02 0 0 0
21/01/2011
5.26
 828,790 5.22 5.37 5.14 0 0 0
20/01/2011
5.22
 1,374,560 4.97 5.22 5.04 0 32,750 -0.8
19/01/2011
4.97
 1,299,710 4.75 4.97 4.69 0 40,000 -0.9
18/01/2011
4.75
 608,110 4.83 4.85 4.71 0 60,000 -1.4
17/01/2011
4.83
 479,250 4.83 4.97 4.83 0 36,470 -0.9
14/01/2011
4.83
 313,530 4.77 4.91 4.69 0 30,000 -0.7
13/01/2011
4.77
 515,510 4.69 4.83 4.60 19,000 40,360 -0.5
12/01/2011
4.69
 462,220 4.64 4.73 4.62 47,350 130,000 -1.9
11/01/2011
4.64
 388,500 4.79 4.79 4.62 47,110 0 1.1
10/01/2011
4.79
 507,350 4.83 4.83 4.66 74,120 40,000 0.8
07/01/2011
4.83
 371,500 4.81 4.87 4.75 89,910 9,250 1.9
06/01/2011
4.81
 506,590 4.81 4.85 4.73 56,000 105,520 -1.2
05/01/2011
4.81
 504,870 4.89 4.91 4.81 19,000 54,010 -0.8
04/01/2011
4.89
 686,210 4.85 4.95 4.81 0 40,100 -0.9
31/12/2010
4.85
 557,150 4.91 4.95 4.85 0 0 0
30/12/2010
4.91
 525,020 4.87 4.91 4.81 0 0 0
29/12/2010
4.87
 573,530 4.95 5.10 4.87 0 15,000 -0.4
28/12/2010
4.95
 742,130 4.83 5.04 4.73 0 15,000 -0.4
27/12/2010
4.83
 182,140 4.81 4.91 4.75 0 0 0
24/12/2010
4.81
 610,850 4.69 4.89 4.66 0 50,000 -1.1
23/12/2010
4.69
 837,050 4.69 4.75 4.54 0 23,950 -0.5
22/12/2010
4.69
 611,130 4.91 5.04 4.69 20,000 0 0.5
21/12/2010
4.91
 438,920 4.99 5.08 4.75 70,960 0 1.7
20/12/2010
4.99
 687,420 5.10 5.30 4.95 0 0 0
17/12/2010
5.10
 620,660 4.87 5.10 4.87 0 0 0
16/12/2010
4.87
 866,760 5.12 5.12 4.87 0 150,990 -3.6
15/12/2010
5.12
 1,439,320 4.89 5.12 4.93 0 115,000 -2.9
14/12/2010
4.89
 1,672,350 4.66 4.89 4.66 100,000 31,000 1.6
13/12/2010
4.66
 302,810 4.46 4.66 4.66 0 40,000 -0.9
10/12/2010
4.46
 638,670 4.25 4.46 4.25 0 20,840 -0.4
09/12/2010
4.25
 559,140 4.07 4.25 3.94 2,000 40,000 -0.7
08/12/2010
4.07
 507,840 4.27 4.27 4.07 5,000 0 0.1
07/12/2010
4.27
 712,260 4.38 4.48 4.21 0 30,000 -0.6
06/12/2010
4.38
 831,280 4.19 4.38 4.13 0 1,000 -0.0
03/12/2010
4.19
 747,140 4.00 4.19 4.00 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
4.00
 563,620 3.83 4.00 3.84 0 0 0
01/12/2010
3.83
 292,300 3.87 3.91 3.81 0 10,000 -0.2
30/11/2010
3.87
 625,350 3.79 3.97 3.87 0 4,000 -0.1
29/11/2010
3.79
 133,840 3.67 3.79 3.67 3,000 0 0.1
26/11/2010
3.67
 353,040 3.71 3.79 3.67 0 10,000 -0.2
25/11/2010
3.71
 121,190 3.67 3.81 3.71 0 0 0
24/11/2010
3.67
 158,960 3.71 3.73 3.63 0 24,000 -0.4
23/11/2010
3.71
 131,300 3.63 3.75 3.61 0 0 0
22/11/2010
3.63
 82,280 3.67 3.67 3.55 0 10,000 -0.2
19/11/2010
3.67
 165,460 3.71 3.77 3.61 0 15,000 -0.3
18/11/2010
3.71
 93,200 3.61 3.71 3.63 15,000 0 0.3
17/11/2010
3.61
 90,160 3.59 3.69 3.57 0 0 0
16/11/2010
3.59
 194,680 3.59 3.63 3.55 0 0 0
15/11/2010
3.59
 229,520 3.61 3.73 3.59 0 0 0
12/11/2010
3.61
 316,860 3.67 3.67 3.57 0 0 0
11/11/2010
3.67
 179,010 3.75 3.75 3.67 0 0 0
10/11/2010
3.75
 176,560 3.73 3.81 3.67 0 0 0
09/11/2010
3.73
 204,350 3.83 3.83 3.71 0 0 0
08/11/2010
3.83
 287,330 3.83 3.93 3.81 0 5,000 -0.1
05/11/2010
3.83
 281,840 3.73 3.85 3.73 0 1,500 -0.0
04/11/2010
3.73
 113,540 3.67 3.73 3.67 0 1,000 -0.0
03/11/2010
3.67
 247,960 3.77 3.77 3.65 0 2,000 -0.0
02/11/2010
3.77
 138,820 3.83 3.87 3.75 0 0 0
01/11/2010
3.83
 419,640 3.83 3.91 3.79 0 1,000 -0.0
29/10/2010
3.83
 496,550 3.73 3.85 3.73 20,000 5,000 0.3
28/10/2010
3.73
 443,390 3.63 3.73 3.57 80,000 7,000 1.3
27/10/2010
3.63
 367,970 3.63 3.69 3.55 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |