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)
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
26/10/2010
3.63
 260,230 3.55 3.69 3.57 0 0 0
25/10/2010
3.55
 586,480 3.39 3.55 3.29 350 100 0.0
22/10/2010
3.39
 303,720 3.29 3.39 3.29 0 0 0
21/10/2010
3.29
 90,150 3.23 3.31 3.25 0 0 0
20/10/2010
3.23
 373,770 3.33 3.33 3.23 5,500 0 0.1
19/10/2010
3.33
 149,010 3.41 3.41 3.31 0 0 0
18/10/2010
3.41
 122,470 3.39 3.45 3.39 0 0 0
15/10/2010
3.39
 88,100 3.41 3.41 3.37 610 0 0.0
14/10/2010
3.41
 49,810 3.43 3.45 3.41 0 2,000 -0.0
13/10/2010
3.43
 78,490 3.43 3.45 3.41 12,000 0 0.2
12/10/2010
3.43
 243,540 3.43 3.45 3.39 134,000 0 2.3
11/10/2010
3.43
 117,130 3.41 3.47 3.41 0 0 0
08/10/2010
3.41
 151,320 3.45 3.49 3.37 0 0 0
07/10/2010
3.45
 405,880 3.45 3.53 3.45 100,500 0 1.8
06/10/2010
3.45
 226,980 3.35 3.51 3.37 0 0 0
05/10/2010
3.35
 128,410 3.29 3.35 3.21 1,350 0 0.0
04/10/2010
3.29
 346,770 3.41 3.41 3.29 4,000 0 0.1
01/10/2010
3.41
 251,210 3.45 3.51 3.41 1,500 2,000 -0.0
30/09/2010
3.45
 232,560 3.47 3.53 3.45 500 0 0.0
29/09/2010
3.47
 180,550 3.49 3.53 3.47 1,900 0 0.0
28/09/2010
3.49
 276,650 3.47 3.59 3.49 500 0 0.0
27/09/2010
3.47
 242,350 3.53 3.59 3.47 500 0 0.0
24/09/2010
3.53
 312,030 3.49 3.57 3.49 0 0 0
23/09/2010
3.49
 430,950 3.57 3.59 3.45 1,500 0 0.0
22/09/2010
3.57
 97,400 3.57 3.59 3.55 0 0 0
21/09/2010
3.57
 376,040 3.61 3.65 3.55 0 280 -0.0
20/09/2010
3.61
 435,400 3.67 3.71 3.61 0 0 0
17/09/2010
3.67
 364,890 3.55 3.69 3.59 0 0 0
16/09/2010
3.55
 336,120 3.59 3.63 3.49 0 10,000 -0.2
15/09/2010
3.59
 727,770 3.61 3.71 3.47 0 0 0
14/09/2010
3.61
 920,310 3.47 3.63 3.49 0 500 -0.0
13/09/2010
3.47
 935,920 3.61 3.61 3.43 600 0 0.0
10/09/2010
3.61
 667,130 3.79 3.81 3.61 500 0 0.0
09/09/2010
3.79
 637,740 3.75 3.87 3.73 0 0 0
08/09/2010
3.75
 324,530 3.79 3.79 3.63 4,500 0 0.1
07/09/2010
3.79
 787,250 3.81 3.91 3.73 0 400 -0.0
06/09/2010
3.81
 1,281,330 3.71 3.89 3.69 0 0 0
01/09/2010
3.71
 614,650 3.65 3.75 3.55 0 0 0
31/08/2010
3.65
 841,910 3.49 3.65 3.51 0 3,000 -0.1
30/08/2010
3.49
 378,790 3.33 3.49 3.45 0 0 0
27/08/2010
3.33
 382,810 3.29 3.45 3.17 890 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |