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

26.45
-0.35
(-1.31%)
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
(2025-12-29) 		1.20 4.61% 33,036,100 700 -0.2
26
28
26.80
2 tháng
(2025-11-28) 		-0.47 -1.70% 56,501,000 -33,700 -1.2
26
28
26.80
3 tháng
(2025-10-29) 		-0.91 -3.24% 85,730,100 -292,200 -8.9
26
28.45
26.80
6 tháng
(2025-07-31) 		-4.93 -15.36% 195,213,000 -1,647,900 -50.3
26
32.77
26.80
12 tháng
(2025-02-03) 		-10.21 -27.28% 446,995,100 -1,616,234 -51.4
24.80
37.93
26.80
24 tháng
(2024-02-07) 		-6.44 -19.16% 930,774,500 618,553 51.6
24.80
47.41
26.80
36 tháng
(2023-02-13) 		-6.32 -18.85% 1,076,307,400 -462,409 -1.2
24.80
47.41
26.80
60 tháng
(2021-02-22) 		-12.97 -32.29% 1,385,233,300 1,548,619 114.0
24.80
63.42
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2010
3.70
 924,280 3.53 3.70 3.57 0 0 0
11/06/2010
3.53
 284,470 3.51 3.64 3.53 0 0 0
10/06/2010
3.51
 161,480 3.51 3.55 3.48 540 10,000 -0.2
09/06/2010
3.51
 140,690 3.55 3.61 3.51 50 3,000 -0.0
08/06/2010
3.55
 299,050 3.44 3.61 3.42 0 0 0
07/06/2010
3.44
 599,450 3.57 3.57 3.40 130,400 0 2.1
04/06/2010
3.57
 477,890 3.64 3.66 3.57 0 0 0
03/06/2010
3.64
 413,780 3.66 3.72 3.64 3,500 0 0.1
02/06/2010
3.66
 391,750 3.70 3.70 3.59 0 0 0
01/06/2010
3.70
 298,010 3.64 3.70 3.55 0 0 0
31/05/2010
3.64
 358,660 3.79 3.79 3.61 0 0 0
28/05/2010
3.79
 551,470 3.64 3.81 3.70 0 0 0
27/05/2010
3.64
 380,260 3.57 3.64 3.48 500 0 0.0
26/05/2010
3.57
 480,120 3.42 3.57 3.44 0 0 0
25/05/2010
3.42
 519,660 3.48 3.57 3.40 183,332 10,000 2.8
24/05/2010
3.48
 442,450 3.48 3.55 3.36 600 0 0.0
21/05/2010
3.48
 539,290 3.66 3.66 3.48 100,630 0 1.6
20/05/2010
3.66
 636,840 3.53 3.66 3.38 50 1,680 -0.0
19/05/2010
3.53
 703,890 3.70 3.70 3.53 0 0 0
18/05/2010
3.70
 454,110 3.68 3.72 3.64 100,000 0 1.7
17/05/2010
3.68
 862,280 3.85 3.87 3.68 4,000 0 0.1
14/05/2010
3.85
 466,350 3.79 3.91 3.76 50 0 0.0
13/05/2010
3.79
 563,820 3.91 3.98 3.72 0 20 -0.0
12/05/2010
3.91
 1,142,920 4.11 4.11 3.91 138,130 0 2.5
11/05/2010
4.11
 1,374,020 4.30 4.32 4.09 0 340,050 -6.5
10/05/2010
4.30
 1,015,000 4.45 4.47 4.24 1,200 7,000 -0.1
07/05/2010
4.45
 2,382,280 4.26 4.45 4.15 865,400 35,040 15.7
06/05/2010
4.26
 1,758,410 4.07 4.26 4.17 0 30,230 -0.6
05/05/2010
4.07
 1,689,070 3.94 4.13 3.87 57,500 50,000 0.1
04/05/2010
3.94
 802,620 3.91 3.98 3.89 0 20,000 -0.4
29/04/2010
3.91
 1,055,810 3.91 4.04 3.87 200,000 20,000 3.3
28/04/2010
3.91
 1,127,250 3.74 3.91 3.74 35,130 0 0.6
27/04/2010
3.74
 498,290 3.83 3.83 3.74 5,000 0 0.1
26/04/2010
3.83
 851,140 3.87 3.87 3.81 350,000 0 6.3
22/04/2010
3.87
 890,680 3.79 3.96 3.79 220,000 0 3.9
21/04/2010
3.79
 716,170 3.83 3.83 3.74 202,289 0 3.5
20/04/2010
3.83
 1,698,090 3.79 3.96 3.83 3,000 10 0.1
19/04/2010
3.79
 2,262,680 3.61 3.79 3.66 0 0 0
16/04/2010
3.61
 621,360 3.53 3.66 3.57 0 16,000 -0.3
15/04/2010
3.53
 381,290 3.48 3.55 3.51 0 0 0
14/04/2010
3.48
 471,840 3.46 3.55 3.46 300 0 0.0
13/04/2010
3.46
 476,690 3.53 3.55 3.44 2,690 0 0.0
12/04/2010
3.53
 238,540 3.59 3.64 3.53 6,000 0 0.1
09/04/2010
3.59
 383,020 3.68 3.70 3.59 0 11,200 -0.2
08/04/2010
3.68
 1,182,080 3.53 3.68 3.55 0 0 0
07/04/2010
3.53
 483,240 3.46 3.55 3.44 9,180 0 0.1
06/04/2010
3.46
 647,180 3.44 3.55 3.46 100,000 0 1.6
05/04/2010
3.44
 386,410 3.46 3.51 3.40 0 0 0
02/04/2010
3.46
 212,530 3.48 3.48 3.40 0 0 0
01/04/2010
3.48
 187,680 3.40 3.48 3.38 100 0 0.0
31/03/2010
3.40
 297,150 3.51 3.51 3.40 0 0 0
30/03/2010
3.51
 877,480 3.38 3.53 3.31 0 7,860 -0.1
29/03/2010
3.38
 270,240 3.42 3.42 3.38 5,000 0 0.1
26/03/2010
3.42
 343,360 3.42 3.42 3.33 0 0 0
25/03/2010
3.42
 336,330 3.48 3.48 3.36 0 0 0
24/03/2010
3.48
 395,240 3.38 3.48 3.38 6,000 100 0.1
23/03/2010
3.38
 380,470 3.44 3.53 3.38 110 0 0.0
22/03/2010
3.44
 199,340 3.48 3.48 3.42 0 0 0
19/03/2010
3.48
 243,970 3.51 3.55 3.48 0 0 0
18/03/2010
3.51
 303,730 3.44 3.53 3.44 0 0 0
17/03/2010
3.44
 301,800 3.51 3.57 3.44 0 0 0
16/03/2010
3.51
 577,700 3.66 3.66 3.51 0 0 0
15/03/2010
3.66
 557,190 3.64 3.70 3.64 0 38,560 -0.7
12/03/2010
3.64
 426,930 3.64 3.66 3.57 0 0 0
11/03/2010
3.64
 383,290 3.66 3.68 3.59 0 30,000 -0.5
10/03/2010
3.66
 396,140 3.76 3.76 3.66 400 20,000 -0.3
09/03/2010
3.76
 415,640 3.74 3.87 3.70 2,000 0 0.0
08/03/2010
3.74
 1,111,350 3.57 3.74 3.61 20,000 15,000 0.1
05/03/2010
3.57
 318,540 3.53 3.59 3.51 0 0 0
04/03/2010
3.53
 484,070 3.51 3.66 3.53 0 50,000 -0.8
03/03/2010
3.51
 481,730 3.42 3.51 3.42 0 50,000 -0.8
02/03/2010
3.42
 368,660 3.40 3.48 3.36 0 50,000 -0.8
01/03/2010
3.40
 269,780 3.31 3.40 3.33 0 0 0
26/02/2010
3.31
 125,220 3.31 3.33 3.27 0 0 0
25/02/2010
3.31
 244,360 3.31 3.38 3.31 0 500 -0.0
24/02/2010
3.31
 97,510 3.31 3.33 3.27 0 0 0
23/02/2010
3.31
 105,750 3.46 3.46 3.31 0 0 0
22/02/2010: Cổ tức tiền mặt tỉ lệ: 5%
22/02/2010
3.46
 172,980 3.38 3.48 3.44 0 0 0
12/02/2010
3.38
 152,960 3.25 3.38 3.27 600 0 0.0
11/02/2010
3.25
 185,500 3.23 3.25 3.21 16,470 0 0.3
10/02/2010
3.23
 91,060 3.21 3.27 3.21 20,000 0 0.3
09/02/2010
3.21
 174,680 3.23 3.31 3.19 0 0 0
08/02/2010
3.23
 89,680 3.25 3.25 3.19 0 720 -0.0
05/02/2010
3.25
 303,890 3.27 3.27 3.19 0 0 0
04/02/2010
3.27
 334,160 3.23 3.34 3.19 0 0 0
03/02/2010
3.23
 221,610 3.27 3.29 3.23 0 0 0
02/02/2010
3.27
 106,830 3.31 3.36 3.25 720 0 0.0
01/02/2010
3.31
 139,940 3.25 3.34 3.25 0 0 0
29/01/2010
3.25
 201,350 3.25 3.34 3.21 0 0 0
28/01/2010
3.25
 214,400 3.31 3.38 3.23 0 0 0
27/01/2010
3.31
 264,060 3.46 3.46 3.31 200 0 0.0
26/01/2010
3.46
 368,550 3.31 3.46 3.40 0 0 0
25/01/2010
3.31
 150,480 3.29 3.36 3.27 0 0 0
22/01/2010
3.29
 372,350 3.29 3.34 3.23 0 0 0
21/01/2010
3.29
 461,160 3.46 3.48 3.29 0 0 0
20/01/2010
3.46
 522,110 3.44 3.54 3.40 43,530 0 0.7
19/01/2010
3.44
 364,090 3.42 3.50 3.38 0 800 -0.0
18/01/2010
3.42
 506,450 3.59 3.59 3.42 60,000 0 1.0
15/01/2010
3.59
 383,900 3.69 3.69 3.54 5,000 100 0.1
14/01/2010
3.69
 320,940 3.81 3.88 3.69 30,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |