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

22.95
0
(0%)
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
(2026-03-30) 		0 0% 21,933,500 -19,841 0
22.15
24.70
22.95
2 tháng
(2026-03-02) 		-3.05 -11.73% 53,787,300 -267,301 -3.3
22.15
26.20
22.95
3 tháng
(2026-01-29) 		-3.65 -13.72% 80,085,200 -244,701 -2.8
22.15
27.85
22.95
6 tháng
(2025-10-31) 		-5.31 -18.79% 165,352,600 -387,201 -7.4
22.15
28.45
22.95
12 tháng
(2025-05-05) 		-2.74 -10.66% 422,632,000 -1,653,480 -46.9
22.15
32.77
22.95
24 tháng
(2024-05-09) 		-13.06 -36.26% 955,396,000 125,694 37.7
22.15
47.41
22.95
36 tháng
(2023-05-15) 		-12.92 -36.02% 1,129,244,100 -829,714 -11.7
22.15
47.41
22.95
60 tháng
(2021-05-25) 		-31.15 -57.57% 1,453,681,900 1,506,818 130.5
22.15
56.89
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2009
4.52
 716,000 4.50 4.59 4.38 0 600 0
17/11/2009
4.50
 1,313,810 4.73 4.79 4.50 30,000 0 0
16/11/2009
4.73
 1,357,370 4.52 4.73 4.57 5,000 5,600 0
13/11/2009
4.52
 1,224,210 4.32 4.52 4.34 0 10,000 0
12/11/2009
4.32
 828,600 4.13 4.32 4.17 0 0 0
11/11/2009
4.13
 997,210 4.13 4.17 3.98 7,480 0 0
10/11/2009
4.13
 1,251,780 4.34 4.34 4.13 2,000 0 0
09/11/2009
4.34
 667,810 4.54 4.54 4.34 0 10 0
06/11/2009
4.54
 1,739,940 4.77 4.82 4.54 5,000 0 0
05/11/2009
4.77
 2,692,610 4.77 5.00 4.54 130 1,000 0
04/11/2009
4.77
 74,430 5.02 5.02 4.77 0 0 0
03/11/2009
5.02
 484,780 5.27 5.27 5.02 10 120 0
02/11/2009
5.27
 2,918,300 5.09 5.34 5.09 0 0 0
30/10/2009
5.09
 2,021,570 4.86 5.09 4.92 0 220 0
29/10/2009
4.86
 2,717,530 4.63 4.86 4.63 0 2,000 0
28/10/2009
4.63
 270,870 4.42 4.63 4.63 0 0 0
27/10/2009
4.42
 1,798,640 4.21 4.42 4.07 2,000 3,000 0
26/10/2009
4.21
 891,380 4.42 4.63 4.21 0 7,400 0
23/10/2009
4.42
 1,524,020 4.65 4.79 4.42 1,000 5,380 0
22/10/2009
4.65
 2,527,810 4.44 4.65 4.59 200 2,000 0
21/10/2009
4.44
 1,270,650 4.23 4.44 4.23 7,400 0 0
20/10/2009
4.23
 889,510 4.04 4.23 4.09 0 0 0
19/10/2009
4.04
 986,020 3.86 4.04 3.88 0 0 0
16/10/2009
3.86
 834,610 4.04 4.04 3.86 0 0 0
15/10/2009
4.04
 1,220,630 3.88 4.04 3.92 0 0 0
14/10/2009
3.88
 621,080 3.86 3.92 3.79 0 0 0
13/10/2009
3.86
 1,018,880 3.81 3.98 3.81 0 0 0
12/10/2009
3.81
 923,170 3.65 3.81 3.69 0 0 0
09/10/2009
3.65
 650,660 3.61 3.65 3.54 0 0 0
08/10/2009
3.61
 601,700 3.63 3.63 3.50 0 0 0
07/10/2009
3.63
 435,580 3.52 3.69 3.54 0 0 0
06/10/2009
3.52
 266,400 3.48 3.54 3.46 0 0 0
05/10/2009
3.48
 429,680 3.50 3.63 3.38 0 12,470 0
02/10/2009
3.50
 960,080 3.61 3.61 3.44 0 1,530 0
01/10/2009
3.61
 691,600 3.73 3.77 3.61 19,000 10,000 0
30/09/2009
3.73
 545,780 3.88 3.88 3.73 0 1,870 0
29/09/2009
3.88
 922,540 4.07 4.07 3.88 4,000 3,000 0
28/09/2009
4.07
 1,588,820 3.88 4.07 3.98 0 0 0
25/09/2009
3.88
 1,410,290 3.71 3.88 3.69 0 5,000 0
24/09/2009
3.71
 582,830 3.73 3.77 3.67 0 3,000 0
23/09/2009
3.73
 966,270 3.69 3.84 3.73 82,000 0 0
22/09/2009
3.69
 467,340 3.73 3.73 3.65 0 5,000 0
21/09/2009
3.73
 1,134,100 3.65 3.81 3.67 7,600 260 0
18/09/2009
3.65
 472,860 3.61 3.65 3.56 0 0 0
17/09/2009
3.61
 452,290 3.63 3.67 3.59 0 15,000 0
16/09/2009
3.63
 834,540 3.61 3.77 3.54 7,000 9,000 0
15/09/2009
3.61
 607,630 3.65 3.71 3.52 82,000 13,000 0
14/09/2009
3.65
 660,140 3.67 3.73 3.59 200 0 0
11/09/2009
3.67
 582,480 3.79 3.81 3.65 0 0 0
10/09/2009
3.79
 688,440 3.79 3.88 3.77 0 0 0
09/09/2009
3.79
 1,159,520 3.63 3.79 3.59 55,000 0 0
08/09/2009
3.63
 705,710 3.54 3.65 3.54 3,000 0 0
07/09/2009
3.54
 947,920 3.67 3.67 3.50 1,100 1,000 0
04/09/2009
3.67
 1,550,260 3.77 3.96 3.59 0 50,870 0
03/09/2009
3.77
 979,210 3.61 3.77 3.54 0 5,940 0
02/09/2009
3.61
 0 3.61 3.61 3.61 0 0 0
01/09/2009
3.61
 1,702,640 3.44 3.61 3.44 0 0 0
31/08/2009
3.44
 882,230 3.29 3.44 3.34 0 0 0
28/08/2009
3.29
 596,100 3.19 3.29 3.21 0 5,000 0
27/08/2009
3.19
 346,160 3.19 3.23 3.17 0 0 0
26/08/2009
3.19
 530,870 3.15 3.29 3.19 0 2,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |