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
(2026-08-12) 		0.15 0.90% 16,470,600 -131,870 0
16.30
17.70
16.60
2 tháng
(2026-07-13) 		-3.25 -16.21% 42,651,000 -111,795 0
16.30
20.05
16.60
3 tháng
(2026-06-15) 		-3.45 -17.04% 60,373,000 -48,770 0
16.30
20.25
16.60
6 tháng
(2026-03-16) 		-5.09 -23.26% 119,712,200 -621,013 -1.6
16.30
23.01
16.60
12 tháng
(2025-09-16) 		-11.86 -41.37% 293,677,700 -2,389,113 -54.9
16.30
28.66
16.60
24 tháng
(2024-09-23) 		-21.49 -56.13% 780,398,700 -576,022 23.7
16.30
40.10
16.60
36 tháng
(2023-09-27) 		-15.26 -47.60% 1,152,545,800 -59,626 47.5
16.30
44.16
16.60
60 tháng
(2021-10-07) 		-19.44 -53.64% 1,494,304,100 1,311,716 148.1
16.30
46.49
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
28.75
 2,903,700 28.24 28.98 27.93 19,100 4,800 0.4
26/06/2025
28.24
 1,771,700 28.34 28.43 28.02 4,600 14,200 -0.3
25/06/2025
28.34
 2,536,100 28.15 28.38 28.06 9,000 1,900 0.2
24/06/2025
28.15
 3,346,600 27.70 28.52 27.65 3,000 17,400 -0.4
23/06/2025
27.61
 1,699,400 27.65 27.88 27.06 100 2,800 -0.1
20/06/2025
27.88
 3,649,700 26.51 28.06 26.51 400 2,800 -0.1
19/06/2025
26.51
 1,529,800 26.60 26.65 26.14 100 3,300 -0.1
18/06/2025
26.69
 1,527,500 26.74 26.78 26.33 0 1,700 -0.0
17/06/2025
26.69
 2,563,300 26.55 26.87 26.42 0 0 0
16/06/2025
26.46
 1,737,300 26.19 26.46 26.14 0 1,700 -0.0
13/06/2025
26.33
 1,385,800 26.74 26.74 26.05 0 0 0
12/06/2025
26.92
 1,804,900 26.23 27.01 26.23 0 0 0
11/06/2025
26.42
 1,257,900 26.33 26.74 26.10 0 0 0
10/06/2025
26.65
 1,478,400 26.87 26.97 26.51 0 0 0
09/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/06/2025
26.92
 1,125,600 27.33 27.38 26.65 0 0 0
06/06/2025
27.42
 1,552,800 27.55 27.59 27.17 1,100 0 0.0
05/06/2025
27.55
 2,160,100 27.75 27.75 27.21 3,800 0 0.1
04/06/2025
27.75
 2,502,700 27.71 27.92 27.38 55,100 4,900 1.7
03/06/2025
27.71
 2,011,600 27.51 27.84 27.42 165,600 0 5.5
02/06/2025
27.51
 2,466,400 27.92 28.00 26.92 14,200 13,600 0.0
30/05/2025
27.92
 1,940,700 28.67 28.71 27.88 8,500 63,600 -1.9
29/05/2025
28.71
 2,568,000 29.29 29.29 28.21 2,200 154,200 -5.2
28/05/2025
28.75
 4,191,000 29.00 29.13 28.09 11,200 2,200 0.3
27/05/2025
28.75
 4,423,400 28.75 28.75 28.17 11,100 23,100 -0.4
26/05/2025
26.88
 3,908,200 25.14 26.88 24.76 215,800 7,400 6.4
23/05/2025
25.14
 1,843,400 24.97 25.22 24.72 35,100 1,700 1.0
22/05/2025
25.05
 1,185,400 25.01 25.30 24.89 23,100 2,700 0
21/05/2025
25.30
 1,551,700 25.30 25.39 24.80 48,300 900 1.4
20/05/2025
25.30
 1,936,200 24.60 25.30 24.60 66,600 27,000 1.2
19/05/2025
24.89
 1,666,800 25.34 25.34 24.72 6,800 118,600 0
16/05/2025
25.43
 1,400,900 25.93 25.93 25.39 54,600 63,000 0
15/05/2025
25.93
 1,436,000 26.01 26.18 25.59 0 54,100 0
14/05/2025
26.01
 2,377,200 25.72 26.09 25.64 76,700 3,016 0
13/05/2025
25.88
 2,509,400 25.93 25.93 25.43 175,100 40,600 0
12/05/2025
25.14
 1,957,900 25.30 25.30 24.85 1,500 180,300 0
09/05/2025
25.22
 1,897,900 25.30 25.30 24.97 42,100 46,500 0
08/05/2025
25.22
 2,467,900 25.14 25.72 25.01 18,500 58,200 0
07/05/2025
24.89
 2,359,100 24.35 24.89 24.26 206,500 0 0
06/05/2025
24.35
 1,766,200 24.02 24.64 24.02 46,300 71,500 0
05/05/2025
23.93
 652,600 24.02 24.02 23.68 100 2,100 0
29/04/2025
23.89
 1,122,000 23.89 23.97 23.48 4,100 25,400 -0.6
28/04/2025
23.93
 1,187,700 24.31 24.31 23.68 0 3,500 -0.1
25/04/2025
24.26
 1,274,000 24.35 24.35 23.85 3,200 99,000 -2.8
24/04/2025
24.26
 2,603,000 23.27 24.43 23.02 16,900 64,100 -1.4
23/04/2025
23.31
 1,808,800 23.68 23.68 22.64 13,700 162,800 -4.2
22/04/2025
23.27
 2,190,300 23.93 23.93 22.44 35,800 0 1.0
21/04/2025
24.10
 1,382,500 24.10 24.35 23.85 5,000 10,500 -0.2
18/04/2025
24.31
 1,482,100 24.39 24.39 23.97 242,400 8,200 6.8
17/04/2025
24.18
 809,800 23.97 24.47 23.68 0 6,700 -0.2
16/04/2025
24.18
 2,247,300 24.18 24.18 23.10 100 45,700 -1.3
15/04/2025
24.18
 2,157,400 24.68 24.68 23.68 10,700 0 0.3
14/04/2025
25.43
 1,754,900 26.30 26.30 25.14 6,900 700 0.2
11/04/2025
26.34
 4,376,600 24.68 26.34 22.98 52,200 155,800 -3.0
10/04/2025
24.68
 1,679,100 24.68 24.68 24.68 100,000 1,428 2.9
09/04/2025
23.10
 52,200 23.10 23.10 23.10 300 0 0.0
08/04/2025
24.80
 627,200 24.80 24.80 24.80 700 0 0.0
04/04/2025
26.63
 145,800 26.63 26.63 26.63 300 0 0.0
03/04/2025
28.63
 465,800 28.63 29.75 28.63 300 44,600 -1.5
02/04/2025
30.75
 2,078,900 30.58 30.83 30.33 37,900 1,000 1.4
01/04/2025
30.75
 1,589,500 30.66 30.75 30.41 25,800 11,600 0.5
31/03/2025
30.46
 1,424,700 31.49 31.54 30.46 0 0 0
28/03/2025
31.74
 1,808,700 32.53 32.62 31.74 0 2,100 -0.1
27/03/2025
32.53
 1,260,400 33.07 33.07 32.53 56,100 400 2.2
26/03/2025
33.07
 1,129,300 33.07 33.16 32.87 0 0 0
25/03/2025
33.11
 2,750,000 33.07 33.16 32.66 0 0 0
24/03/2025
33.07
 1,345,800 33.49 33.49 32.87 0 0 0
21/03/2025
33.45
 1,820,700 33.24 33.57 32.95 0 0 0
20/03/2025
33.36
 1,927,700 33.82 33.90 33.03 3,100 0 0.1
19/03/2025: Cổ tức tiền mặt tỉ lệ: 5%
19/03/2025
33.74
 2,138,700 33.65 34.11 33.53 0 15,800 -0.6
18/03/2025
33.82
 1,824,000 33.98 34.15 33.62 0 74,000 -3.1
17/03/2025
34.11
 1,934,100 34.27 34.27 33.70 0 35,900 -1.5
14/03/2025
34.15
 2,440,800 34.23 34.31 33.62 0 14,900 -0.6
13/03/2025
34.15
 3,112,400 33.82 34.44 33.82 76,100 5,500 2.9
12/03/2025
33.74
 2,686,600 33.37 33.74 33.12 12,000 61,600 -2.0
11/03/2025
33.37
 2,199,100 33.00 33.37 32.92 0 5,400 -0.2
10/03/2025
33.37
 1,798,800 33.37 33.41 33.12 21,500 74,200 -2.1
07/03/2025
33.37
 2,037,100 33.53 33.53 33.16 0 500 -0.0
06/03/2025
33.41
 1,832,000 33.37 33.45 33.21 110,000 4,500 4.3
05/03/2025
33.37
 2,161,500 33.37 33.53 33.16 300 7,300 -0.3
04/03/2025
33.49
 2,229,600 33.41 33.62 33.21 0 22,300 -0.9
03/03/2025
33.41
 1,200,500 33.70 33.74 33.41 0 69,400 -2.8
28/02/2025
33.66
 1,894,700 33.78 33.86 33.45 7,800 27,900 -0.8
27/02/2025
33.82
 1,464,500 34.03 34.03 33.62 0 1,800 -0.1
26/02/2025
33.98
 1,728,100 33.66 34.15 33.53 51,500 7,800 1.8
25/02/2025
33.66
 2,113,600 33.66 33.70 33.41 0 7,400 -0.3
24/02/2025
33.70
 1,875,000 33.78 33.78 33.45 55,800 3,900 2.1
21/02/2025
33.74
 1,532,900 33.74 33.82 33.41 0 45,000 -1.8
20/02/2025
33.78
 1,717,800 33.74 33.90 33.49 200 2,585 -0.1
19/02/2025
33.82
 1,620,100 33.78 33.86 33.53 55,001 38,300 0.7
18/02/2025
33.82
 1,728,600 33.90 33.90 33.45 0 10,200 -0.4
17/02/2025
33.94
 1,434,400 34.07 34.11 33.66 0 12,200 -0.5
14/02/2025
33.94
 1,713,700 33.78 34.31 33.45 62,100 100 2.6
13/02/2025
33.74
 1,741,100 33.74 33.90 33.16 0 5,200 -0.2
12/02/2025
33.82
 1,805,700 34.31 34.44 33.62 37,800 300 1.5
11/02/2025
34.40
 1,625,200 33.90 34.40 33.45 300 19,100 -0.8
10/02/2025
34.40
 2,367,900 35.22 35.22 33.66 5,300 15,100 -0.4
07/02/2025
35.34
 1,700,800 35.34 35.50 35.05 114,400 4,101 4.8
06/02/2025
35.34
 1,847,500 35.42 35.42 34.81 15,500 16,100 -0.0
05/02/2025
35.30
 2,074,500 34.97 35.30 34.56 6,358 85,500 -3.3
04/02/2025
34.93
 1,428,700 34.93 35.01 34.52 2,400 1,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |