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
(2026-08-12) 		0.15 0.90% 16,470,600 -131,870 0
16.30
17.70
16.60
2 tháng
(2026-07-13) 		-3.25 -16.21% 42,651,000 -111,795 0
16.30
20.05
16.60
3 tháng
(2026-06-15) 		-3.45 -17.04% 60,373,000 -48,770 0
16.30
20.25
16.60
6 tháng
(2026-03-16) 		-5.09 -23.26% 119,712,200 -621,013 -1.6
16.30
23.01
16.60
12 tháng
(2025-09-16) 		-11.86 -41.37% 293,677,700 -2,389,113 -54.9
16.30
28.66
16.60
24 tháng
(2024-09-23) 		-21.49 -56.13% 780,398,700 -576,022 23.7
16.30
40.10
16.60
36 tháng
(2023-09-27) 		-15.26 -47.60% 1,152,545,800 -59,626 47.5
16.30
44.16
16.60
60 tháng
(2021-10-07) 		-19.44 -53.64% 1,494,304,100 1,311,716 148.1
16.30
46.49
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2009
4.45
 2,692,610 4.45 4.66 4.23 130 1,000 0
04/11/2009
4.45
 74,430 4.68 4.68 4.45 0 0 0
03/11/2009
4.68
 484,780 4.91 4.91 4.68 10 120 0
02/11/2009
4.91
 2,918,300 4.74 4.97 4.74 0 0 0
30/10/2009
4.74
 2,021,570 4.52 4.74 4.58 0 220 0
29/10/2009
4.52
 2,717,530 4.31 4.52 4.31 0 2,000 0
28/10/2009
4.31
 270,870 4.12 4.31 4.31 0 0 0
27/10/2009
4.12
 1,798,640 3.92 4.12 3.79 2,000 3,000 0
26/10/2009
3.92
 891,380 4.12 4.31 3.92 0 7,400 0
23/10/2009
4.12
 1,524,020 4.33 4.47 4.12 1,000 5,380 0
22/10/2009
4.33
 2,527,810 4.14 4.33 4.27 200 2,000 0
21/10/2009
4.14
 1,270,650 3.94 4.14 3.94 7,400 0 0
20/10/2009
3.94
 889,510 3.77 3.94 3.81 0 0 0
19/10/2009
3.77
 986,020 3.59 3.77 3.61 0 0 0
16/10/2009
3.59
 834,610 3.77 3.77 3.59 0 0 0
15/10/2009
3.77
 1,220,630 3.61 3.77 3.65 0 0 0
14/10/2009
3.61
 621,080 3.59 3.65 3.53 0 0 0
13/10/2009
3.59
 1,018,880 3.55 3.71 3.55 0 0 0
12/10/2009
3.55
 923,170 3.40 3.55 3.44 0 0 0
09/10/2009
3.40
 650,660 3.36 3.40 3.30 0 0 0
08/10/2009
3.36
 601,700 3.38 3.38 3.26 0 0 0
07/10/2009
3.38
 435,580 3.28 3.44 3.30 0 0 0
06/10/2009
3.28
 266,400 3.24 3.30 3.22 0 0 0
05/10/2009
3.24
 429,680 3.26 3.38 3.15 0 12,470 0
02/10/2009
3.26
 960,080 3.36 3.36 3.20 0 1,530 0
01/10/2009
3.36
 691,600 3.48 3.52 3.36 19,000 10,000 0
30/09/2009
3.48
 545,780 3.61 3.61 3.48 0 1,870 0
29/09/2009
3.61
 922,540 3.79 3.79 3.61 4,000 3,000 0
28/09/2009
3.79
 1,588,820 3.61 3.79 3.71 0 0 0
25/09/2009
3.61
 1,410,290 3.46 3.61 3.44 0 5,000 0
24/09/2009
3.46
 582,830 3.48 3.52 3.42 0 3,000 0
23/09/2009
3.48
 966,270 3.44 3.57 3.48 82,000 0 0
22/09/2009
3.44
 467,340 3.48 3.48 3.40 0 5,000 0
21/09/2009
3.48
 1,134,100 3.40 3.55 3.42 7,600 260 0
18/09/2009
3.40
 472,860 3.36 3.40 3.32 0 0 0
17/09/2009
3.36
 452,290 3.38 3.42 3.34 0 15,000 0
16/09/2009
3.38
 834,540 3.36 3.52 3.30 7,000 9,000 0
15/09/2009
3.36
 607,630 3.40 3.46 3.28 82,000 13,000 0
14/09/2009
3.40
 660,140 3.42 3.48 3.34 200 0 0
11/09/2009
3.42
 582,480 3.53 3.55 3.40 0 0 0
10/09/2009
3.53
 688,440 3.53 3.61 3.52 0 0 0
09/09/2009
3.53
 1,159,520 3.38 3.53 3.34 55,000 0 0
08/09/2009
3.38
 705,710 3.30 3.40 3.30 3,000 0 0
07/09/2009
3.30
 947,920 3.42 3.42 3.26 1,100 1,000 0
04/09/2009
3.42
 1,550,260 3.52 3.69 3.34 0 50,870 0
03/09/2009
3.52
 979,210 3.36 3.52 3.30 0 5,940 0
02/09/2009
3.36
 0 3.36 3.36 3.36 0 0 0
01/09/2009
3.36
 1,702,640 3.20 3.36 3.20 0 0 0
31/08/2009
3.20
 882,230 3.07 3.20 3.11 0 0 0
28/08/2009
3.07
 596,100 2.97 3.07 2.99 0 5,000 0
27/08/2009
2.97
 346,160 2.97 3.01 2.95 0 0 0
26/08/2009
2.97
 530,870 2.93 3.07 2.97 0 2,000 0
25/08/2009
2.93
 556,660 3.07 3.07 2.93 30 0 0
24/08/2009
3.07
 692,380 3.11 3.20 3.07 51,610 0 0
21/08/2009
3.11
 1,252,550 2.97 3.11 3.01 0 9,000 0
20/08/2009
2.97
 919,710 2.84 2.97 2.85 3,000 0 0
19/08/2009
2.84
 334,320 2.78 2.84 2.78 0 0 0
18/08/2009
2.78
 175,180 2.80 2.82 2.76 0 0 0
17/08/2009
2.80
 206,180 2.84 2.85 2.80 0 0 0
14/08/2009
2.84
 360,690 2.87 2.89 2.84 0 0 0
13/08/2009
2.87
 478,840 2.84 2.89 2.82 7,000 1,000 0
12/08/2009
2.84
 455,890 2.89 2.97 2.84 0 0 0
11/08/2009
2.89
 361,270 2.93 2.95 2.87 0 0 0
10/08/2009
2.93
 226,330 2.84 2.97 2.84 0 0 0
07/08/2009
2.84
 352,340 2.84 2.89 2.84 2,000 0 0
06/08/2009
2.84
 801,270 2.72 2.85 2.72 1,000 0 0
05/08/2009
2.72
 101,810 2.72 2.74 2.68 0 0 0
04/08/2009
2.72
 201,310 2.72 2.76 2.68 0 1,000 0
03/08/2009
2.72
 176,320 2.74 2.78 2.66 0 0 0
31/07/2009
2.74
 220,860 2.64 2.74 2.68 0 0 0
30/07/2009
2.64
 246,650 2.68 2.72 2.58 0 0 0
29/07/2009
2.68
 240,770 2.76 2.80 2.68 0 0 0
28/07/2009
2.76
 317,170 2.89 2.95 2.76 0 0 0
27/07/2009
2.89
 1,078,830 2.76 2.89 2.74 0 0 0
24/07/2009
2.76
 334,450 2.64 2.76 2.74 0 0 0
23/07/2009
2.64
 400,120 2.58 2.64 2.52 0 0 0
22/07/2009
2.58
 128,310 2.62 2.66 2.56 0 0 0
21/07/2009
2.62
 120,760 2.60 2.68 2.56 0 0 0
20/07/2009
2.60
 246,440 2.74 2.74 2.60 0 0 0
17/07/2009
2.74
 544,020 2.64 2.76 2.62 0 0 0
16/07/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/07/2009
2.64
 375,370 2.53 2.64 2.62 5,000 0 0
15/07/2009
2.53
 273,190 2.44 2.55 2.44 0 0 0
14/07/2009
2.44
 471,410 2.57 2.60 2.44 0 0 0
13/07/2009
2.57
 185,370 2.69 2.69 2.57 0 0 0
10/07/2009
2.69
 564,430 2.83 2.83 2.69 1,000 0 0
09/07/2009
2.83
 506,100 2.74 2.86 2.74 0 0 0
08/07/2009
2.74
 463,870 2.62 2.74 2.64 0 0 0
07/07/2009
2.62
 771,870 2.50 2.62 2.50 0 0 0
06/07/2009
2.50
 449,690 2.39 2.50 2.43 0 0 0
03/07/2009
2.39
 306,140 2.43 2.43 2.31 0 0 0
02/07/2009
2.43
 304,260 2.39 2.46 2.32 0 0 0
01/07/2009
2.39
 413,940 2.51 2.51 2.39 0 10,000 0
30/06/2009
2.51
 617,380 2.48 2.55 2.36 0 269,000 0
29/06/2009
2.48
 546,630 2.60 2.69 2.48 0 371,470 0
26/06/2009
2.60
 300,010 2.65 2.69 2.60 0 0 0
25/06/2009
2.65
 479,210 2.65 2.77 2.64 10,000 0 0
24/06/2009
2.65
 371,100 2.53 2.65 2.53 0 2,000 0
23/06/2009
2.53
 21,710 2.65 2.65 2.53 0 0 0
22/06/2009
2.65
 346,760 2.79 2.79 2.65 0 0 0
19/06/2009
2.79
 409,890 2.93 2.93 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |