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

26.80
-0.40
(-1.47%)
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)
05/11/2008
1.92
 69,780 1.84 1.92 1.90 1,000 0 0
04/11/2008
1.84
 57,930 1.77 1.84 1.73 1,000 0 0
03/11/2008
1.77
 55,800 1.86 1.86 1.77 0 0 0
31/10/2008
1.86
 29,860 1.86 1.90 1.82 40 0 0
30/10/2008
1.86
 62,630 1.81 1.86 1.77 0 0 0
29/10/2008
1.81
 55,830 1.73 1.81 1.75 0 0 0
28/10/2008
1.73
 120,990 1.81 1.81 1.73 0 0 0
27/10/2008
1.81
 84,370 1.90 1.90 1.81 0 0 0
24/10/2008
1.90
 32,290 1.92 1.92 1.90 0 0 0
23/10/2008
1.92
 79,920 2.01 2.01 1.92 0 0 0
22/10/2008
2.01
 22,930 2.03 2.03 1.94 0 0 0
21/10/2008
2.03
 54,090 1.95 2.05 1.97 0 0 0
20/10/2008
1.95
 32,830 2.05 2.05 1.95 0 0 0
17/10/2008
2.05
 78,880 2.01 2.08 1.97 0 0 0
16/10/2008
2.01
 64,290 2.10 2.10 2.01 0 0 0
15/10/2008
2.10
 148,170 2.01 2.10 2.05 1,000 0 0
14/10/2008
2.01
 21,500 1.92 2.01 2.01 0 20,000 0
13/10/2008
1.92
 79,280 1.99 2.05 1.90 0 0 0
10/10/2008
1.99
 106,980 1.95 2.01 1.92 2,000 100 0
09/10/2008
1.95
 207,520 2.05 2.14 1.95 0 150,930 0
08/10/2008: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
08/10/2008
2.05
 190,800 2.14 2.21 2.05 0 100,000 0
07/10/2008
2.14
 78,890 2.24 2.24 2.14 0 39,940 0
06/10/2008
2.24
 193,080 2.35 2.35 2.24 0 51,430 0
03/10/2008
2.35
 186,050 2.24 2.35 2.24 0 0 0
02/10/2008
2.24
 122,670 2.14 2.24 2.14 0 0 0
01/10/2008
2.14
 66,920 2.17 2.23 2.09 0 0 0
30/09/2008
2.17
 40,060 2.28 2.28 2.17 500 0 0
29/09/2008
2.28
 149,950 2.38 2.38 2.28 0 0 0
26/09/2008
2.38
 95,820 2.38 2.48 2.31 0 0 0
25/09/2008
2.38
 64,620 2.33 2.43 2.33 0 0 0
24/09/2008
2.33
 104,450 2.45 2.45 2.33 2,000 0 0
23/09/2008
2.45
 245,600 2.57 2.57 2.45 1,000 0 0
22/09/2008
2.57
 45,480 2.45 2.57 2.57 400 0 0
19/09/2008
2.45
 204,330 2.35 2.45 2.31 0 1,600 0
18/09/2008
2.35
 45,800 2.47 2.47 2.35 5,030 0 0
17/09/2008
2.47
 18,560 2.59 2.59 2.47 0 0 0
16/09/2008
2.59
 39,960 2.71 2.71 2.59 2,000 0 0
15/09/2008
2.71
 439,970 2.65 2.77 2.53 2,000 0 0
12/09/2008
2.65
 39,800 2.79 2.79 2.65 0 0 0
11/09/2008
2.79
 47,100 2.93 2.93 2.79 0 0 0
10/09/2008
2.93
 251,090 3.08 3.12 2.93 1,200 1,000 0
09/09/2008
3.08
 522,470 3.24 3.39 3.08 500 47,500 0
08/09/2008
3.24
 526,840 3.39 3.39 3.24 2,200 0 0
05/09/2008
3.39
 525,020 3.24 3.39 3.34 0 0 0
04/09/2008
3.24
 255,590 3.08 3.24 3.24 0 0 0
03/09/2008
3.08
 26,530 2.95 3.08 3.08 0 0 0
29/08/2008
2.95
 448,000 2.81 2.95 2.83 200 0 0
28/08/2008
2.81
 998,140 2.69 2.81 2.69 23,730 1,000 0
27/08/2008
2.69
 133,970 2.57 2.69 2.69 44,560 0 0
26/08/2008
2.57
 239,270 2.45 2.57 2.57 19,000 218,090 0
25/08/2008
2.45
 107,380 2.35 2.45 2.45 0 1,500 0
22/08/2008
2.35
 337,800 2.24 2.35 2.26 2,500 900 0
21/08/2008
2.24
 250,870 2.14 2.24 2.09 2,570 6,120 0
20/08/2008
2.14
 124,280 2.24 2.24 2.14 0 0 0
19/08/2008
2.24
 125,270 2.35 2.35 2.24 0 3,000 0
18/08/2008
2.35
 143,970 2.28 2.38 2.28 0 0 0
15/08/2008
2.28
 200,400 2.23 2.28 2.26 900 0 0
14/08/2008
2.23
 149,720 2.17 2.23 2.16 0 0 0
13/08/2008
2.17
 140,250 2.17 2.21 2.12 5,700 0 0
12/08/2008
2.17
 161,210 2.12 2.17 2.12 3,000 0 0
11/08/2008
2.12
 19,810 2.07 2.12 2.12 0 0 0
08/08/2008
2.07
 90,880 2.07 2.11 2.02 4,000 1,590 0
07/08/2008
2.07
 392,390 2.07 2.11 2.02 4,500 300 0
06/08/2008
2.07
 14,910 2.12 2.12 2.07 0 0 0
05/08/2008
2.12
 1,960 2.17 2.17 2.12 0 0 0
04/08/2008
2.17
 12,860 2.23 2.23 2.17 1,000 0 0
01/08/2008
2.23
 74,850 2.29 2.29 2.23 50,500 0 0
31/07/2008
2.29
 6,060 2.36 2.36 2.29 1,000 0 0
30/07/2008
2.36
 102,380 2.43 2.43 2.36 3,040 0 0
29/07/2008
2.43
 237,160 2.43 2.50 2.40 0 0 0
28/07/2008
2.43
 245,350 2.50 2.55 2.43 0 61,000 0
25/07/2008
2.50
 3,850 2.57 2.57 2.50 1,000 0 0
24/07/2008
2.57
 18,590 2.64 2.64 2.57 400 0 0
23/07/2008
2.64
 750 2.71 2.71 2.64 0 0 0
22/07/2008
2.71
 50 2.77 2.77 2.71 0 0 0
21/07/2008
2.77
 19,340 2.84 2.84 2.77 0 0 0
18/07/2008
2.84
 616,150 2.91 3.00 2.83 40,500 1,700 0
17/07/2008
2.91
 54,370 2.84 2.91 2.91 0 1,000 0
16/07/2008
2.84
 503,320 2.77 2.84 2.71 21,820 38,000 0
15/07/2008
2.77
 62,700 2.71 2.77 2.77 0 0 0
14/07/2008
2.71
 21,500 2.64 2.71 2.71 0 0 0
11/07/2008
2.64
 41,450 2.57 2.64 2.64 0 0 0
10/07/2008
2.57
 259,720 2.50 2.57 2.52 135,090 0 0
09/07/2008
2.50
 194,070 2.43 2.50 2.47 0 0 0
08/07/2008
2.43
 142,030 2.36 2.43 2.29 31,000 1,100 0
07/07/2008
2.36
 325,140 2.43 2.50 2.36 79,700 2,600 0
04/07/2008
2.43
 41,390 2.36 2.43 2.43 0 6,600 0
03/07/2008
2.36
 135,180 2.29 2.36 2.36 0 0 0
02/07/2008
2.29
 263,260 2.24 2.29 2.23 90 300 0
01/07/2008
2.24
 175,970 2.19 2.24 2.23 0 0 0
30/06/2008
2.19
 212,240 2.24 2.24 2.19 5,000 0 0
27/06/2008
2.24
 144,420 2.26 2.29 2.21 3,000 0 0
26/06/2008
2.26
 132,540 2.33 2.40 2.26 6,900 32,690 0
25/06/2008
2.33
 63,550 2.28 2.33 2.29 0 0 0
24/06/2008
2.28
 69,610 2.23 2.28 2.24 100 0 0
23/06/2008
2.23
 100,970 2.21 2.26 2.16 10 0 0
20/06/2008
2.21
 25,460 2.26 2.26 2.21 5,200 22,760 0
19/06/2008
2.26
 44,250 2.33 2.33 2.26 0 0 0
18/06/2008
2.33
 179,500 2.36 2.40 2.33 31,500 8,630 0
17/06/2008
2.36
 46,310 2.33 2.36 2.36 990 0 0

Chính sách bảo mật | Điều khoản sử dụng |