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
(2025-11-04) 		-0.25 -0.89% 28,947,400 -78,800 -2.5
27.60
29
27.95
2 tháng
(2025-10-06) 		-1.80 -6.08% 56,267,300 -1,083,100 -31.7
27.60
29.60
27.95
3 tháng
(2025-09-05) 		-2.90 -9.45% 90,402,500 -1,589,700 -47.0
27.60
31.50
27.95
6 tháng
(2025-06-09) 		-1.65 -5.60% 233,294,100 -1,801,563 -55.2
27.60
33.40
27.95
12 tháng
(2024-12-09) 		-15.53 -35.84% 460,727,100 -1,309,175 -36.7
25.27
43.42
27.95
24 tháng
(2023-12-15) 		-6.08 -17.95% 901,477,200 548,453 49.7
25.27
48.32
27.95
36 tháng
(2022-12-20) 		-10.31 -27.06% 1,043,364,900 -482,715 -0.1
25.27
48.32
27.95
60 tháng
(2020-12-30) 		-0.98 -3.42% 1,347,223,020 696,339 55.4
25.27
64.64
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2009
1.35
 14,090 1.38 1.38 1.33 0 0 0
10/02/2009
1.38
 7,460 1.42 1.42 1.38 0 0 0
09/02/2009
1.42
 31,190 1.42 1.44 1.40 0 0 0
06/02/2009
1.42
 18,590 1.40 1.42 1.37 0 0 0
05/02/2009
1.40
 38,980 1.46 1.48 1.40 0 0 0
04/02/2009
1.46
 14,730 1.46 1.46 1.44 0 400 0
03/02/2009
1.46
 24,990 1.54 1.54 1.46 220 0 0
02/02/2009
1.54
 5,600 1.57 1.57 1.54 0 0 0
23/01/2009
1.57
 20,700 1.59 1.63 1.57 0 15,000 0
22/01/2009
1.59
 26,310 1.59 1.61 1.57 0 20,000 0
21/01/2009
1.59
 17,810 1.59 1.61 1.59 0 0 0
20/01/2009
1.59
 32,680 1.61 1.63 1.59 0 0 0
19/01/2009
1.61
 18,350 1.65 1.65 1.61 0 0 0
16/01/2009
1.65
 10,020 1.63 1.67 1.65 0 0 0
15/01/2009
1.63
 13,410 1.65 1.65 1.63 0 0 0
14/01/2009
1.65
 17,220 1.65 1.65 1.63 0 0 0
13/01/2009
1.65
 34,800 1.65 1.65 1.61 0 0 0
12/01/2009
1.65
 59,630 1.65 1.65 1.61 0 0 0
09/01/2009
1.65
 39,110 1.67 1.67 1.65 0 0 0
08/01/2009
1.67
 53,220 1.69 1.71 1.67 0 0 0
07/01/2009
1.69
 78,990 1.69 1.75 1.69 0 0 0
06/01/2009
1.69
 19,640 1.67 1.69 1.67 0 0 0
05/01/2009
1.67
 26,290 1.67 1.71 1.59 0 0 0
02/01/2009
1.67
 32,330 1.65 1.67 1.61 0 0 0
31/12/2008
1.65
 41,670 1.71 1.71 1.65 1,500 0 0
30/12/2008
1.71
 55,370 1.67 1.71 1.65 0 0 0
29/12/2008
1.67
 14,630 1.65 1.69 1.65 0 0 0
26/12/2008
1.65
 40,600 1.57 1.65 1.61 0 0 0
25/12/2008
1.57
 18,860 1.56 1.61 1.56 0 0 0
24/12/2008
1.56
 26,000 1.59 1.59 1.56 0 0 0
23/12/2008
1.59
 35,640 1.67 1.67 1.59 0 0 0
22/12/2008
1.67
 45,960 1.67 1.69 1.63 0 0 0
19/12/2008
1.67
 31,320 1.67 1.69 1.65 3,000 0 0
18/12/2008
1.67
 19,410 1.69 1.69 1.65 0 0 0
17/12/2008
1.69
 24,820 1.63 1.69 1.59 0 0 0
16/12/2008
1.63
 47,010 1.71 1.71 1.63 0 0 0
15/12/2008
1.71
 38,490 1.71 1.76 1.71 0 0 0
12/12/2008
1.71
 87,600 1.63 1.71 1.67 0 0 0
11/12/2008
1.63
 14,000 1.61 1.67 1.59 0 0 0
10/12/2008
1.61
 38,020 1.69 1.71 1.61 0 0 0
09/12/2008
1.69
 28,250 1.67 1.71 1.65 0 0 0
08/12/2008
1.67
 80,680 1.75 1.75 1.67 0 0 0
05/12/2008
1.75
 140,770 1.80 1.80 1.73 0 3,150 0
04/12/2008
1.80
 53,860 1.80 1.84 1.78 0 0 0
03/12/2008
1.80
 42,400 1.78 1.80 1.76 0 0 0
02/12/2008
1.78
 49,620 1.84 1.84 1.78 0 0 0
01/12/2008
1.84
 96,140 1.80 1.86 1.76 0 0 0
28/11/2008
1.80
 47,940 1.73 1.80 1.78 0 0 0
27/11/2008
1.73
 119,290 1.80 1.80 1.73 100 20,000 0
26/11/2008
1.80
 60,840 1.86 1.90 1.80 0 0 0
25/11/2008
1.86
 79,850 1.82 1.90 1.80 0 0 0
24/11/2008
1.82
 269,240 1.86 1.88 1.80 0 0 0
21/11/2008
1.86
 29,770 1.95 1.95 1.86 0 0 0
20/11/2008
1.95
 8,520 2.05 2.05 1.95 1,000 0 0
19/11/2008
2.05
 173,690 2.14 2.14 2.05 0 6,660 0
18/11/2008
2.14
 656,270 2.11 2.20 2.11 3,150 1,000 0
17/11/2008
2.11
 302,000 2.01 2.11 2.11 0 2,000 0
14/11/2008
2.01
 25,450 1.92 2.01 2.01 0 0 0
13/11/2008
1.92
 1,790 1.84 1.92 1.92 0 0 0
12/11/2008
1.84
 15,430 1.76 1.84 1.84 0 0 0
11/11/2008
1.76
 39,370 1.82 1.82 1.75 200 0 0
10/11/2008
1.82
 40,930 1.78 1.84 1.78 0 0 0
07/11/2008
1.78
 100,440 1.86 1.86 1.78 0 0 0
06/11/2008
1.86
 82,210 1.95 1.95 1.86 0 0 0
05/11/2008
1.95
 69,780 1.88 1.95 1.93 1,000 0 0
04/11/2008
1.88
 57,930 1.80 1.88 1.76 1,000 0 0
03/11/2008
1.80
 55,800 1.90 1.90 1.80 0 0 0
31/10/2008
1.90
 29,860 1.90 1.93 1.86 40 0 0
30/10/2008
1.90
 62,630 1.84 1.90 1.80 0 0 0
29/10/2008
1.84
 55,830 1.76 1.84 1.78 0 0 0
28/10/2008
1.76
 120,990 1.84 1.84 1.76 0 0 0
27/10/2008
1.84
 84,370 1.93 1.93 1.84 0 0 0
24/10/2008
1.93
 32,290 1.95 1.95 1.93 0 0 0
23/10/2008
1.95
 79,920 2.05 2.05 1.95 0 0 0
22/10/2008
2.05
 22,930 2.07 2.07 1.97 0 0 0
21/10/2008
2.07
 54,090 1.99 2.09 2.01 0 0 0
20/10/2008
1.99
 32,830 2.09 2.09 1.99 0 0 0
17/10/2008
2.09
 78,880 2.05 2.12 2.01 0 0 0
16/10/2008
2.05
 64,290 2.14 2.14 2.05 0 0 0
15/10/2008
2.14
 148,170 2.05 2.14 2.09 1,000 0 0
14/10/2008
2.05
 21,500 1.95 2.05 2.05 0 20,000 0
13/10/2008
1.95
 79,280 2.03 2.09 1.93 0 0 0
10/10/2008
2.03
 106,980 1.99 2.05 1.95 2,000 100 0
09/10/2008
1.99
 207,520 2.09 2.18 1.99 0 150,930 0
08/10/2008: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
08/10/2008
2.09
 190,800 2.18 2.26 2.09 0 100,000 0
07/10/2008
2.18
 78,890 2.29 2.29 2.18 0 39,940 0
06/10/2008
2.29
 193,080 2.39 2.39 2.29 0 51,430 0
03/10/2008
2.39
 186,050 2.29 2.39 2.29 0 0 0
02/10/2008
2.29
 122,670 2.18 2.29 2.18 0 0 0
01/10/2008
2.18
 66,920 2.22 2.27 2.13 0 0 0
30/09/2008
2.22
 40,060 2.32 2.32 2.22 500 0 0
29/09/2008
2.32
 149,950 2.43 2.43 2.32 0 0 0
26/09/2008
2.43
 95,820 2.43 2.53 2.36 0 0 0
25/09/2008
2.43
 64,620 2.37 2.48 2.37 0 0 0
24/09/2008
2.37
 104,450 2.50 2.50 2.37 2,000 0 0
23/09/2008
2.50
 245,600 2.62 2.62 2.50 1,000 0 0
22/09/2008
2.62
 45,480 2.50 2.62 2.62 400 0 0
19/09/2008
2.50
 204,330 2.39 2.50 2.36 0 1,600 0
18/09/2008
2.39
 45,800 2.51 2.51 2.39 5,030 0 0
17/09/2008
2.51
 18,560 2.64 2.64 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |