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

27.80
-0.15
(-0.54%)
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
(2025-11-05) 		-0.15 -0.53% 29,117,200 62,700 1.4
27.60
29
27.80
2 tháng
(2025-10-06) 		-1.65 -5.57% 57,623,600 -971,700 -28.6
27.60
29.60
27.80
3 tháng
(2025-09-08) 		-1.95 -6.52% 89,411,600 -1,408,400 -41.8
27.60
31.50
27.80
6 tháng
(2025-06-09) 		-1.50 -5.09% 234,650,400 -1,690,163 -52.1
27.60
33.40
27.80
12 tháng
(2024-12-10) 		-15.25 -35.30% 459,497,400 -1,147,575 -31.2
25.27
43.42
27.80
24 tháng
(2023-12-18) 		-5.89 -17.41% 902,263,600 659,853 52.8
25.27
48.32
27.80
36 tháng
(2022-12-21) 		-10.52 -27.34% 1,044,110,400 -390,415 1.9
25.27
48.32
27.80
60 tháng
(2020-12-31) 		0.18 0.65% 1,348,022,900 688,459 52.8
25.27
64.64
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2009
4.27
 518,880 4.31 4.44 4.25 0 0 0
23/11/2009
4.31
 710,250 4.46 4.57 4.31 0 0 0
20/11/2009
4.46
 998,810 4.70 4.74 4.46 0 0 0
19/11/2009
4.70
 1,009,060 4.61 4.76 4.61 0 0 0
18/11/2009
4.61
 716,000 4.59 4.67 4.46 0 600 0
17/11/2009
4.59
 1,313,810 4.82 4.89 4.59 30,000 0 0
16/11/2009
4.82
 1,357,370 4.61 4.82 4.65 5,000 5,600 0
13/11/2009
4.61
 1,224,210 4.40 4.61 4.42 0 10,000 0
12/11/2009
4.40
 828,600 4.21 4.40 4.25 0 0 0
11/11/2009
4.21
 997,210 4.21 4.25 4.06 7,480 0 0
10/11/2009
4.21
 1,251,780 4.42 4.42 4.21 2,000 0 0
09/11/2009
4.42
 667,810 4.63 4.63 4.42 0 10 0
06/11/2009
4.63
 1,739,940 4.87 4.91 4.63 5,000 0 0
05/11/2009
4.87
 2,692,610 4.87 5.10 4.63 130 1,000 0
04/11/2009
4.87
 74,430 5.12 5.12 4.87 0 0 0
03/11/2009
5.12
 484,780 5.38 5.38 5.12 10 120 0
02/11/2009
5.38
 2,918,300 5.18 5.44 5.18 0 0 0
30/10/2009
5.18
 2,021,570 4.95 5.18 5.01 0 220 0
29/10/2009
4.95
 2,717,530 4.72 4.95 4.72 0 2,000 0
28/10/2009
4.72
 270,870 4.50 4.72 4.72 0 0 0
27/10/2009
4.50
 1,798,640 4.29 4.50 4.14 2,000 3,000 0
26/10/2009
4.29
 891,380 4.50 4.72 4.29 0 7,400 0
23/10/2009
4.50
 1,524,020 4.74 4.89 4.50 1,000 5,380 0
22/10/2009
4.74
 2,527,810 4.53 4.74 4.67 200 2,000 0
21/10/2009
4.53
 1,270,650 4.31 4.53 4.31 7,400 0 0
20/10/2009
4.31
 889,510 4.12 4.31 4.16 0 0 0
19/10/2009
4.12
 986,020 3.93 4.12 3.95 0 0 0
16/10/2009
3.93
 834,610 4.12 4.12 3.93 0 0 0
15/10/2009
4.12
 1,220,630 3.95 4.12 3.99 0 0 0
14/10/2009
3.95
 621,080 3.93 3.99 3.87 0 0 0
13/10/2009
3.93
 1,018,880 3.89 4.06 3.89 0 0 0
12/10/2009
3.89
 923,170 3.72 3.89 3.76 0 0 0
09/10/2009
3.72
 650,660 3.68 3.72 3.61 0 0 0
08/10/2009
3.68
 601,700 3.70 3.70 3.57 0 0 0
07/10/2009
3.70
 435,580 3.59 3.76 3.61 0 0 0
06/10/2009
3.59
 266,400 3.55 3.61 3.53 0 0 0
05/10/2009
3.55
 429,680 3.57 3.70 3.44 0 12,470 0
02/10/2009
3.57
 960,080 3.68 3.68 3.51 0 1,530 0
01/10/2009
3.68
 691,600 3.80 3.85 3.68 19,000 10,000 0
30/09/2009
3.80
 545,780 3.95 3.95 3.80 0 1,870 0
29/09/2009
3.95
 922,540 4.14 4.14 3.95 4,000 3,000 0
28/09/2009
4.14
 1,588,820 3.95 4.14 4.06 0 0 0
25/09/2009
3.95
 1,410,290 3.78 3.95 3.76 0 5,000 0
24/09/2009
3.78
 582,830 3.80 3.85 3.74 0 3,000 0
23/09/2009
3.80
 966,270 3.76 3.91 3.80 82,000 0 0
22/09/2009
3.76
 467,340 3.80 3.80 3.72 0 5,000 0
21/09/2009
3.80
 1,134,100 3.72 3.89 3.74 7,600 260 0
18/09/2009
3.72
 472,860 3.68 3.72 3.63 0 0 0
17/09/2009
3.68
 452,290 3.70 3.74 3.65 0 15,000 0
16/09/2009
3.70
 834,540 3.68 3.85 3.61 7,000 9,000 0
15/09/2009
3.68
 607,630 3.72 3.78 3.59 82,000 13,000 0
14/09/2009
3.72
 660,140 3.74 3.80 3.65 200 0 0
11/09/2009
3.74
 582,480 3.87 3.89 3.72 0 0 0
10/09/2009
3.87
 688,440 3.87 3.95 3.85 0 0 0
09/09/2009
3.87
 1,159,520 3.70 3.87 3.65 55,000 0 0
08/09/2009
3.70
 705,710 3.61 3.72 3.61 3,000 0 0
07/09/2009
3.61
 947,920 3.74 3.74 3.57 1,100 1,000 0
04/09/2009
3.74
 1,550,260 3.85 4.04 3.65 0 50,870 0
03/09/2009
3.85
 979,210 3.68 3.85 3.61 0 5,940 0
02/09/2009
3.68
 0 3.68 3.68 3.68 0 0 0
01/09/2009
3.68
 1,702,640 3.51 3.68 3.51 0 0 0
31/08/2009
3.51
 882,230 3.36 3.51 3.40 0 0 0
28/08/2009
3.36
 596,100 3.25 3.36 3.27 0 5,000 0
27/08/2009
3.25
 346,160 3.25 3.29 3.23 0 0 0
26/08/2009
3.25
 530,870 3.21 3.36 3.25 0 2,000 0
25/08/2009
3.21
 556,660 3.36 3.36 3.21 30 0 0
24/08/2009
3.36
 692,380 3.40 3.51 3.36 51,610 0 0
21/08/2009
3.40
 1,252,550 3.25 3.40 3.29 0 9,000 0
20/08/2009
3.25
 919,710 3.10 3.25 3.12 3,000 0 0
19/08/2009
3.10
 334,320 3.04 3.10 3.04 0 0 0
18/08/2009
3.04
 175,180 3.06 3.08 3.02 0 0 0
17/08/2009
3.06
 206,180 3.10 3.12 3.06 0 0 0
14/08/2009
3.10
 360,690 3.14 3.17 3.10 0 0 0
13/08/2009
3.14
 478,840 3.10 3.17 3.08 7,000 1,000 0
12/08/2009
3.10
 455,890 3.17 3.25 3.10 0 0 0
11/08/2009
3.17
 361,270 3.21 3.23 3.14 0 0 0
10/08/2009
3.21
 226,330 3.10 3.25 3.10 0 0 0
07/08/2009
3.10
 352,340 3.10 3.17 3.10 2,000 0 0
06/08/2009
3.10
 801,270 2.97 3.12 2.97 1,000 0 0
05/08/2009
2.97
 101,810 2.97 3.00 2.93 0 0 0
04/08/2009
2.97
 201,310 2.97 3.02 2.93 0 1,000 0
03/08/2009
2.97
 176,320 3.00 3.04 2.91 0 0 0
31/07/2009
3.00
 220,860 2.89 3.00 2.93 0 0 0
30/07/2009
2.89
 246,650 2.93 2.97 2.83 0 0 0
29/07/2009
2.93
 240,770 3.02 3.06 2.93 0 0 0
28/07/2009
3.02
 317,170 3.17 3.23 3.02 0 0 0
27/07/2009
3.17
 1,078,830 3.02 3.17 3.00 0 0 0
24/07/2009
3.02
 334,450 2.89 3.02 3.00 0 0 0
23/07/2009
2.89
 400,120 2.83 2.89 2.76 0 0 0
22/07/2009
2.83
 128,310 2.87 2.91 2.80 0 0 0
21/07/2009
2.87
 120,760 2.85 2.93 2.80 0 0 0
20/07/2009
2.85
 246,440 3.00 3.00 2.85 0 0 0
17/07/2009
3.00
 544,020 2.89 3.02 2.87 0 0 0
16/07/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/07/2009
2.89
 375,370 2.77 2.89 2.87 5,000 0 0
15/07/2009
2.77
 273,190 2.67 2.79 2.67 0 0 0
14/07/2009
2.67
 471,410 2.81 2.85 2.67 0 0 0
13/07/2009
2.81
 185,370 2.94 2.94 2.81 0 0 0
10/07/2009
2.94
 564,430 3.09 3.09 2.94 1,000 0 0
09/07/2009
3.09
 506,100 3.00 3.13 3.00 0 0 0
08/07/2009
3.00
 463,870 2.86 3.00 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |