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)
19/01/2009
1.47
 18,350 1.51 1.51 1.47 0 0 0
16/01/2009
1.51
 10,020 1.49 1.53 1.51 0 0 0
15/01/2009
1.49
 13,410 1.51 1.51 1.49 0 0 0
14/01/2009
1.51
 17,220 1.51 1.51 1.49 0 0 0
13/01/2009
1.51
 34,800 1.51 1.51 1.47 0 0 0
12/01/2009
1.51
 59,630 1.51 1.51 1.47 0 0 0
09/01/2009
1.51
 39,110 1.53 1.53 1.51 0 0 0
08/01/2009
1.53
 53,220 1.54 1.56 1.53 0 0 0
07/01/2009
1.54
 78,990 1.54 1.60 1.54 0 0 0
06/01/2009
1.54
 19,640 1.53 1.54 1.53 0 0 0
05/01/2009
1.53
 26,290 1.53 1.56 1.46 0 0 0
02/01/2009
1.53
 32,330 1.51 1.53 1.47 0 0 0
31/12/2008
1.51
 41,670 1.56 1.56 1.51 1,500 0 0
30/12/2008
1.56
 55,370 1.53 1.56 1.51 0 0 0
29/12/2008
1.53
 14,630 1.51 1.54 1.51 0 0 0
26/12/2008
1.51
 40,600 1.44 1.51 1.47 0 0 0
25/12/2008
1.44
 18,860 1.42 1.47 1.42 0 0 0
24/12/2008
1.42
 26,000 1.46 1.46 1.42 0 0 0
23/12/2008
1.46
 35,640 1.53 1.53 1.46 0 0 0
22/12/2008
1.53
 45,960 1.53 1.54 1.49 0 0 0
19/12/2008
1.53
 31,320 1.53 1.54 1.51 3,000 0 0
18/12/2008
1.53
 19,410 1.54 1.54 1.51 0 0 0
17/12/2008
1.54
 24,820 1.49 1.54 1.46 0 0 0
16/12/2008
1.49
 47,010 1.56 1.56 1.49 0 0 0
15/12/2008
1.56
 38,490 1.56 1.61 1.56 0 0 0
12/12/2008
1.56
 87,600 1.49 1.56 1.53 0 0 0
11/12/2008
1.49
 14,000 1.47 1.53 1.46 0 0 0
10/12/2008
1.47
 38,020 1.54 1.56 1.47 0 0 0
09/12/2008
1.54
 28,250 1.53 1.56 1.51 0 0 0
08/12/2008
1.53
 80,680 1.60 1.60 1.53 0 0 0
05/12/2008
1.60
 140,770 1.65 1.65 1.58 0 3,150 0
04/12/2008
1.65
 53,860 1.65 1.68 1.63 0 0 0
03/12/2008
1.65
 42,400 1.63 1.65 1.61 0 0 0
02/12/2008
1.63
 49,620 1.68 1.68 1.63 0 0 0
01/12/2008
1.68
 96,140 1.65 1.70 1.61 0 0 0
28/11/2008
1.65
 47,940 1.58 1.65 1.63 0 0 0
27/11/2008
1.58
 119,290 1.65 1.65 1.58 100 20,000 0
26/11/2008
1.65
 60,840 1.70 1.73 1.65 0 0 0
25/11/2008
1.70
 79,850 1.66 1.73 1.65 0 0 0
24/11/2008
1.66
 269,240 1.70 1.72 1.65 0 0 0
21/11/2008
1.70
 29,770 1.79 1.79 1.70 0 0 0
20/11/2008
1.79
 8,520 1.87 1.87 1.79 1,000 0 0
19/11/2008
1.87
 173,690 1.96 1.96 1.87 0 6,660 0
18/11/2008
1.96
 656,270 1.92 2.01 1.92 3,150 1,000 0
17/11/2008
1.92
 302,000 1.84 1.92 1.92 0 2,000 0
14/11/2008
1.84
 25,450 1.75 1.84 1.84 0 0 0
13/11/2008
1.75
 1,790 1.68 1.75 1.75 0 0 0
12/11/2008
1.68
 15,430 1.61 1.68 1.68 0 0 0
11/11/2008
1.61
 39,370 1.66 1.66 1.60 200 0 0
10/11/2008
1.66
 40,930 1.63 1.68 1.63 0 0 0
07/11/2008
1.63
 100,440 1.70 1.70 1.63 0 0 0
06/11/2008
1.70
 82,210 1.79 1.79 1.70 0 0 0
05/11/2008
1.79
 69,780 1.72 1.79 1.77 1,000 0 0
04/11/2008
1.72
 57,930 1.65 1.72 1.61 1,000 0 0
03/11/2008
1.65
 55,800 1.73 1.73 1.65 0 0 0
31/10/2008
1.73
 29,860 1.73 1.77 1.70 40 0 0
30/10/2008
1.73
 62,630 1.68 1.73 1.65 0 0 0
29/10/2008
1.68
 55,830 1.61 1.68 1.63 0 0 0
28/10/2008
1.61
 120,990 1.68 1.68 1.61 0 0 0
27/10/2008
1.68
 84,370 1.77 1.77 1.68 0 0 0
24/10/2008
1.77
 32,290 1.79 1.79 1.77 0 0 0
23/10/2008
1.79
 79,920 1.87 1.87 1.79 0 0 0
22/10/2008
1.87
 22,930 1.89 1.89 1.80 0 0 0
21/10/2008
1.89
 54,090 1.82 1.91 1.84 0 0 0
20/10/2008
1.82
 32,830 1.91 1.91 1.82 0 0 0
17/10/2008
1.91
 78,880 1.87 1.94 1.84 0 0 0
16/10/2008
1.87
 64,290 1.96 1.96 1.87 0 0 0
15/10/2008
1.96
 148,170 1.87 1.96 1.91 1,000 0 0
14/10/2008
1.87
 21,500 1.79 1.87 1.87 0 20,000 0
13/10/2008
1.79
 79,280 1.86 1.91 1.77 0 0 0
10/10/2008
1.86
 106,980 1.82 1.87 1.79 2,000 100 0
09/10/2008
1.82
 207,520 1.91 1.99 1.82 0 150,930 0
08/10/2008: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
08/10/2008
1.91
 190,800 1.99 2.06 1.91 0 100,000 0
07/10/2008
1.99
 78,890 2.09 2.09 1.99 0 39,940 0
06/10/2008
2.09
 193,080 2.19 2.19 2.09 0 51,430 0
03/10/2008
2.19
 186,050 2.09 2.19 2.09 0 0 0
02/10/2008
2.09
 122,670 1.99 2.09 1.99 0 0 0
01/10/2008
1.99
 66,920 2.03 2.07 1.95 0 0 0
30/09/2008
2.03
 40,060 2.12 2.12 2.03 500 0 0
29/09/2008
2.12
 149,950 2.22 2.22 2.12 0 0 0
26/09/2008
2.22
 95,820 2.22 2.31 2.15 0 0 0
25/09/2008
2.22
 64,620 2.17 2.27 2.17 0 0 0
24/09/2008
2.17
 104,450 2.28 2.28 2.17 2,000 0 0
23/09/2008
2.28
 245,600 2.39 2.39 2.28 1,000 0 0
22/09/2008
2.39
 45,480 2.28 2.39 2.39 400 0 0
19/09/2008
2.28
 204,330 2.19 2.28 2.15 0 1,600 0
18/09/2008
2.19
 45,800 2.30 2.30 2.19 5,030 0 0
17/09/2008
2.30
 18,560 2.41 2.41 2.30 0 0 0
16/09/2008
2.41
 39,960 2.52 2.52 2.41 2,000 0 0
15/09/2008
2.52
 439,970 2.47 2.58 2.36 2,000 0 0
12/09/2008
2.47
 39,800 2.60 2.60 2.47 0 0 0
11/09/2008
2.60
 47,100 2.73 2.73 2.60 0 0 0
10/09/2008
2.73
 251,090 2.87 2.90 2.73 1,200 1,000 0
09/09/2008
2.87
 522,470 3.01 3.16 2.87 500 47,500 0
08/09/2008
3.01
 526,840 3.16 3.16 3.01 2,200 0 0
05/09/2008
3.16
 525,020 3.01 3.16 3.11 0 0 0
04/09/2008
3.01
 255,590 2.87 3.01 3.01 0 0 0
03/09/2008
2.87
 26,530 2.74 2.87 2.87 0 0 0
29/08/2008
2.74
 448,000 2.62 2.74 2.63 200 0 0
28/08/2008
2.62
 998,140 2.50 2.62 2.50 23,730 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |