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

16.35
-0.35
(-2.10%)
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
(2026-06-30) 		-3.50 -17.41% 25,555,200 309,545 0
16.30
20.25
16.70
2 tháng
(2026-06-01) 		-4.25 -20.38% 41,584,900 -44,265 0
16.30
20.85
16.70
3 tháng
(2026-05-04) 		-4.83 -22.53% 56,462,000 -87,965 0
16.30
21.47
16.70
6 tháng
(2026-02-02) 		-9.30 -35.90% 133,920,300 -343,466 -3.7
16.30
25.94
16.70
12 tháng
(2025-08-04) 		-13.06 -44.04% 330,058,000 -1,991,166 -54.1
16.30
30.53
16.70
24 tháng
(2024-08-09) 		-21.90 -56.88% 808,748,200 -231,175 24.1
16.30
40.35
16.70
36 tháng
(2023-08-15) 		-16.35 -49.63% 1,145,771,700 -155,379 26.6
16.30
44.16
16.70
60 tháng
(2021-08-25) 		-24.45 -59.56% 1,489,286,800 1,678,763 150.1
16.30
46.49
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/02/2025
34.85
 1,095,500 34.81 34.97 34.52 16,100 147,300 -5.5
24/01/2025
34.81
 822,100 34.89 35.01 34.72 0 400 -0.0
23/01/2025
34.89
 1,038,700 34.48 34.93 34.35 13,100 3,000 0.4
22/01/2025
34.48
 1,301,900 34.89 34.89 34.44 0 2,900 -0.1
21/01/2025
34.89
 1,323,700 35.01 35.05 34.64 0 19,500 -0.8
20/01/2025
34.97
 1,251,300 35.18 35.30 34.72 0 400 -0.0
17/01/2025
35.22
 1,113,300 35.05 35.30 34.56 117,400 3,200 4.9
16/01/2025
34.97
 1,289,200 34.81 35.09 34.60 17,200 400 0.7
15/01/2025
34.64
 1,360,100 35.46 35.54 34.64 200 4,000 -0.2
14/01/2025
35.63
 1,480,700 35.95 36.00 34.97 3,800 20,500 -0.7
13/01/2025
35.95
 1,470,100 36.24 36.41 35.38 2,900 82,600 -3.5
10/01/2025
36.86
 1,213,200 37.15 37.43 36.61 100 22,000 -1.0
09/01/2025
37.43
 1,250,600 37.68 37.76 37.06 20,100 7,300 0.6
08/01/2025
37.68
 1,339,900 37.68 37.68 36.98 3,800 1,800 0.1
07/01/2025
37.68
 2,043,100 37.93 37.93 36.94 370,100 2,000 16.9
06/01/2025
37.93
 2,092,000 38.87 39.16 36.57 13,800 17,702 -0.2
03/01/2025
38.99
 1,789,600 39.24 39.36 38.66 90,500 16,912 3.5
02/01/2025
39.28
 1,292,400 39.28 39.40 38.75 0 10,100 -0.5
31/12/2024
39.28
 1,416,400 39.20 39.28 38.95 0 36,500 -1.7
30/12/2024
39.28
 1,531,100 39.65 39.69 39.12 1,000 6,800 -0.3
27/12/2024
39.69
 3,028,700 39.69 39.98 39.36 0 7,500 -0.4
26/12/2024
39.57
 2,180,200 39.40 39.61 39.07 45,000 223,200 -8.6
25/12/2024
39.53
 4,263,400 39.44 39.77 39.16 0 128,900 -6.2
24/12/2024
39.32
 2,310,800 39.48 39.53 39.03 0 61,200 -2.9
23/12/2024
39.53
 2,630,500 39.69 39.69 39.16 28,100 37,600 -0.5
20/12/2024
39.44
 3,737,500 38.66 39.61 38.58 356,000 4,200 16.8
19/12/2024
38.66
 2,684,100 38.34 39.03 38.21 135,500 6,800 6.0
18/12/2024
38.58
 2,580,200 38.62 38.66 38.21 60,600 6,100 2.5

Chính sách bảo mật | Điều khoản sử dụng |