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

16.60
-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
(2026-06-30) 		-3.50 -17.41% 25,555,200 309,545 0
16.30
20.25
16.70
2 tháng
(2026-06-01) 		-4.25 -20.38% 41,584,900 -44,265 0
16.30
20.85
16.70
3 tháng
(2026-05-04) 		-4.83 -22.53% 56,462,000 -87,965 0
16.30
21.47
16.70
6 tháng
(2026-02-02) 		-9.30 -35.90% 133,920,300 -343,466 -3.7
16.30
25.94
16.70
12 tháng
(2025-08-04) 		-13.06 -44.04% 330,058,000 -1,991,166 -54.1
16.30
30.53
16.70
24 tháng
(2024-08-09) 		-21.90 -56.88% 808,748,200 -231,175 24.1
16.30
40.35
16.70
36 tháng
(2023-08-15) 		-16.35 -49.63% 1,145,771,700 -155,379 26.6
16.30
44.16
16.70
60 tháng
(2021-08-25) 		-24.45 -59.56% 1,489,286,800 1,678,763 150.1
16.30
46.49
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/06/2009
2.93
 561,520 2.95 3.03 2.83 0 5,000 0
17/06/2009
2.95
 227,320 3.09 3.09 2.95 500 2,050 0
16/06/2009
3.09
 43,020 3.24 3.24 3.09 0 0 0
15/06/2009
3.24
 822,900 3.40 3.47 3.24 2,000 5,500 0
12/06/2009
3.40
 411,100 3.24 3.40 3.26 0 0 0
11/06/2009
3.24
 411,350 3.10 3.24 3.19 0 0 0
10/06/2009
3.10
 1,057,370 3.24 3.24 3.10 0 0 0
09/06/2009
3.24
 889,490 3.10 3.24 2.97 0 0 0
08/06/2009
3.10
 78,790 2.97 3.10 3.10 0 0 0
05/06/2009
2.97
 100,250 2.83 2.97 2.97 0 0 0
04/06/2009
2.83
 359,550 2.70 2.83 2.81 0 4,000 0
03/06/2009
2.70
 549,770 2.67 2.74 2.64 0 0 0
02/06/2009
2.67
 401,600 2.55 2.67 2.64 0 3,000 0
01/06/2009
2.55
 580,850 2.43 2.55 2.43 0 3,000 0
29/05/2009
2.43
 306,330 2.36 2.43 2.34 1,900 0 0
28/05/2009
2.36
 350,290 2.43 2.43 2.34 0 0 0
27/05/2009
2.43
 413,260 2.48 2.51 2.38 0 0 0
26/05/2009
2.48
 415,030 2.46 2.57 2.41 3,000 0 0
25/05/2009
2.46
 449,590 2.36 2.46 2.41 0 0 0
22/05/2009
2.36
 521,330 2.48 2.51 2.36 0 2,000 0
21/05/2009
2.48
 747,480 2.38 2.48 2.43 0 1,000 0
20/05/2009
2.38
 778,390 2.27 2.38 2.24 0 0 0
19/05/2009
2.27
 450,900 2.20 2.29 2.20 0 0 0
18/05/2009
2.20
 470,300 2.20 2.24 2.17 1,210 0 0
15/05/2009
2.20
 396,420 2.10 2.20 2.12 0 0 0
14/05/2009
2.10
 342,670 2.17 2.17 2.06 0 0 0
13/05/2009
2.17
 410,400 2.18 2.22 2.12 890 0 0
12/05/2009
2.18
 609,600 2.08 2.18 2.03 0 4,000 0

Chính sách bảo mật | Điều khoản sử dụng |