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)
25/08/2009
3.15
 556,660 3.29 3.29 3.15 30 0 0
24/08/2009
3.29
 692,380 3.34 3.44 3.29 51,610 0 0
21/08/2009
3.34
 1,252,550 3.19 3.34 3.23 0 9,000 0
20/08/2009
3.19
 919,710 3.04 3.19 3.06 3,000 0 0
19/08/2009
3.04
 334,320 2.98 3.04 2.98 0 0 0
18/08/2009
2.98
 175,180 3.00 3.02 2.96 0 0 0
17/08/2009
3.00
 206,180 3.04 3.06 3.00 0 0 0
14/08/2009
3.04
 360,690 3.09 3.11 3.04 0 0 0
13/08/2009
3.09
 478,840 3.04 3.11 3.02 7,000 1,000 0
12/08/2009
3.04
 455,890 3.11 3.19 3.04 0 0 0
11/08/2009
3.11
 361,270 3.15 3.17 3.09 0 0 0
10/08/2009
3.15
 226,330 3.04 3.19 3.04 0 0 0
07/08/2009
3.04
 352,340 3.04 3.11 3.04 2,000 0 0
06/08/2009
3.04
 801,270 2.92 3.06 2.92 1,000 0 0
05/08/2009
2.92
 101,810 2.92 2.94 2.88 0 0 0
04/08/2009
2.92
 201,310 2.92 2.96 2.88 0 1,000 0
03/08/2009
2.92
 176,320 2.94 2.98 2.86 0 0 0
31/07/2009
2.94
 220,860 2.84 2.94 2.88 0 0 0
30/07/2009
2.84
 246,650 2.88 2.92 2.77 0 0 0
29/07/2009
2.88
 240,770 2.96 3.00 2.88 0 0 0
28/07/2009
2.96
 317,170 3.11 3.17 2.96 0 0 0
27/07/2009
3.11
 1,078,830 2.96 3.11 2.94 0 0 0
24/07/2009
2.96
 334,450 2.84 2.96 2.94 0 0 0
23/07/2009
2.84
 400,120 2.77 2.84 2.71 0 0 0
22/07/2009
2.77
 128,310 2.81 2.86 2.75 0 0 0
21/07/2009
2.81
 120,760 2.79 2.88 2.75 0 0 0
20/07/2009
2.79
 246,440 2.94 2.94 2.79 0 0 0
17/07/2009
2.94
 544,020 2.84 2.96 2.81 0 0 0
16/07/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/07/2009
2.84
 375,370 2.72 2.84 2.81 5,000 0 0
15/07/2009
2.72
 273,190 2.62 2.74 2.62 0 0 0
14/07/2009
2.62
 471,410 2.75 2.79 2.62 0 0 0
13/07/2009
2.75
 185,370 2.88 2.88 2.75 0 0 0
10/07/2009
2.88
 564,430 3.03 3.03 2.88 1,000 0 0
09/07/2009
3.03
 506,100 2.94 3.07 2.94 0 0 0
08/07/2009
2.94
 463,870 2.81 2.94 2.83 0 0 0
07/07/2009
2.81
 771,870 2.68 2.81 2.68 0 0 0
06/07/2009
2.68
 449,690 2.57 2.68 2.61 0 0 0
03/07/2009
2.57
 306,140 2.61 2.61 2.48 0 0 0
02/07/2009
2.61
 304,260 2.57 2.64 2.49 0 0 0
01/07/2009
2.57
 413,940 2.70 2.70 2.57 0 10,000 0
30/06/2009
2.70
 617,380 2.66 2.74 2.53 0 269,000 0
29/06/2009
2.66
 546,630 2.79 2.88 2.66 0 371,470 0
26/06/2009
2.79
 300,010 2.85 2.88 2.79 0 0 0
25/06/2009
2.85
 479,210 2.85 2.98 2.83 10,000 0 0
24/06/2009
2.85
 371,100 2.72 2.85 2.72 0 2,000 0
23/06/2009
2.72
 21,710 2.85 2.85 2.72 0 0 0
22/06/2009
2.85
 346,760 3.00 3.00 2.85 0 0 0
19/06/2009
3.00
 409,890 3.15 3.15 3.00 0 0 0
18/06/2009
3.15
 561,520 3.16 3.26 3.03 0 5,000 0
17/06/2009
3.16
 227,320 3.31 3.31 3.16 500 2,050 0
16/06/2009
3.31
 43,020 3.48 3.48 3.31 0 0 0
15/06/2009
3.48
 822,900 3.65 3.72 3.48 2,000 5,500 0
12/06/2009
3.65
 411,100 3.48 3.65 3.50 0 0 0
11/06/2009
3.48
 411,350 3.33 3.48 3.42 0 0 0
10/06/2009
3.33
 1,057,370 3.48 3.48 3.33 0 0 0
09/06/2009
3.48
 889,490 3.33 3.48 3.18 0 0 0
08/06/2009
3.33
 78,790 3.18 3.33 3.33 0 0 0
05/06/2009
3.18
 100,250 3.03 3.18 3.18 0 0 0
04/06/2009
3.03
 359,550 2.90 3.03 3.02 0 4,000 0
03/06/2009
2.90
 549,770 2.87 2.94 2.83 0 0 0
02/06/2009
2.87
 401,600 2.74 2.87 2.83 0 3,000 0
01/06/2009
2.74
 580,850 2.61 2.74 2.61 0 3,000 0
29/05/2009
2.61
 306,330 2.53 2.61 2.51 1,900 0 0
28/05/2009
2.53
 350,290 2.61 2.61 2.51 0 0 0
27/05/2009
2.61
 413,260 2.66 2.70 2.55 0 0 0
26/05/2009
2.66
 415,030 2.64 2.75 2.59 3,000 0 0
25/05/2009
2.64
 449,590 2.53 2.64 2.59 0 0 0
22/05/2009
2.53
 521,330 2.66 2.70 2.53 0 2,000 0
21/05/2009
2.66
 747,480 2.55 2.66 2.61 0 1,000 0
20/05/2009
2.55
 778,390 2.44 2.55 2.40 0 0 0
19/05/2009
2.44
 450,900 2.36 2.46 2.36 0 0 0
18/05/2009
2.36
 470,300 2.36 2.40 2.33 1,210 0 0
15/05/2009
2.36
 396,420 2.25 2.36 2.27 0 0 0
14/05/2009
2.25
 342,670 2.33 2.33 2.21 0 0 0
13/05/2009
2.33
 410,400 2.35 2.38 2.27 890 0 0
12/05/2009
2.35
 609,600 2.23 2.35 2.18 0 4,000 0
11/05/2009
2.23
 372,910 2.27 2.27 2.16 0 0 0
08/05/2009
2.27
 610,230 2.18 2.27 2.18 0 0 0
07/05/2009
2.18
 407,660 2.08 2.18 2.12 0 0 0
06/05/2009
2.08
 958,850 2.18 2.21 2.08 2,050 0 0
05/05/2009
2.18
 111,270 2.08 2.18 2.18 0 0 0
04/05/2009
2.08
 44,890 1.99 2.08 2.08 0 0 0
29/04/2009
1.99
 94,990 1.90 1.99 1.99 0 500 0
28/04/2009
1.90
 34,000 1.75 1.90 1.90 0 0 0
27/04/2009
1.75
 21,530 1.75 1.75 1.75 0 0 0
24/04/2009
1.75
 272,100 1.81 1.81 1.73 0 0 0
23/04/2009
1.81
 435,540 1.90 1.90 1.81 500 9,000 0
22/04/2009
1.90
 603,760 1.95 2.05 1.86 10,000 700 0
21/04/2009
1.95
 25,360 2.05 2.05 1.95 0 0 0
20/04/2009
2.05
 33,770 2.14 2.14 2.05 0 0 0
17/04/2009
2.14
 688,480 2.23 2.35 2.12 9,000 5,000 0
16/04/2009
2.23
 514,500 2.14 2.23 2.14 0 0 0
15/04/2009
2.14
 649,300 2.05 2.14 2.07 100 0 0
14/04/2009
2.05
 386,770 1.95 2.05 2.05 0 0 0
13/04/2009
1.95
 4,800 1.86 1.95 1.95 0 0 0
10/04/2009
1.86
 13,260 1.79 1.86 1.86 0 0 0
09/04/2009
1.79
 447,010 1.71 1.79 1.73 0 0 0
08/04/2009
1.71
 1,016,420 1.64 1.71 1.64 200 6,000 0
07/04/2009
1.64
 20,610 1.56 1.64 1.64 0 0 0
03/04/2009
1.56
 42,710 1.49 1.56 1.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |