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

16.50
-0.10
(-0.60%)
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
(2026-08-17) 		0.10 0.61% 15,258,100 -70,270 0
16.30
17.70
16.50
2 tháng
(2026-07-16) 		-3 -15.31% 40,170,100 -87,492 0
16.30
19.60
16.50
3 tháng
(2026-06-16) 		-3.65 -18.02% 60,257,900 -50,370 0
16.30
20.25
16.50
6 tháng
(2026-03-18) 		-5.29 -24.17% 118,333,400 -581,113 -0.5
16.30
23.01
16.50
12 tháng
(2025-09-19) 		-11.64 -41.23% 289,434,700 -2,215,813 -49.2
16.30
28.24
16.50
24 tháng
(2024-09-24) 		-21.74 -56.70% 780,178,200 -573,722 24.2
16.30
40.10
16.50
36 tháng
(2023-10-02) 		-14.90 -47.30% 1,152,008,200 -68,626 47.5
16.30
44.16
16.50
60 tháng
(2021-10-11) 		-19.47 -53.98% 1,494,337,100 1,212,316 142.4
16.30
46.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2011
3.53
 100,760 3.57 3.57 3.51 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |