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

16.35
-0.35
(-2.10%)
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)
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
27/08/2008
2.50
 133,970 2.39 2.50 2.50 44,560 0 0
26/08/2008
2.39
 239,270 2.28 2.39 2.39 19,000 218,090 0
25/08/2008
2.28
 107,380 2.19 2.28 2.28 0 1,500 0
22/08/2008
2.19
 337,800 2.09 2.19 2.11 2,500 900 0
21/08/2008
2.09
 250,870 1.99 2.09 1.95 2,570 6,120 0
20/08/2008
1.99
 124,280 2.09 2.09 1.99 0 0 0
19/08/2008
2.09
 125,270 2.19 2.19 2.09 0 3,000 0
18/08/2008
2.19
 143,970 2.12 2.22 2.12 0 0 0
15/08/2008
2.12
 200,400 2.07 2.12 2.11 900 0 0
14/08/2008
2.07
 149,720 2.03 2.07 2.01 0 0 0
13/08/2008
2.03
 140,250 2.03 2.06 1.98 5,700 0 0
12/08/2008
2.03
 161,210 1.98 2.03 1.98 3,000 0 0
11/08/2008
1.98
 19,810 1.93 1.98 1.98 0 0 0
08/08/2008
1.93
 90,880 1.93 1.96 1.88 4,000 1,590 0
07/08/2008
1.93
 392,390 1.93 1.96 1.88 4,500 300 0
06/08/2008
1.93
 14,910 1.98 1.98 1.93 0 0 0
05/08/2008
1.98
 1,960 2.03 2.03 1.98 0 0 0
04/08/2008
2.03
 12,860 2.07 2.07 2.03 1,000 0 0
01/08/2008
2.07
 74,850 2.14 2.14 2.07 50,500 0 0
31/07/2008
2.14
 6,060 2.20 2.20 2.14 1,000 0 0
30/07/2008
2.20
 102,380 2.27 2.27 2.20 3,040 0 0
29/07/2008
2.27
 237,160 2.27 2.33 2.23 0 0 0
28/07/2008
2.27
 245,350 2.33 2.38 2.27 0 61,000 0
25/07/2008
2.33
 3,850 2.39 2.39 2.33 1,000 0 0
24/07/2008
2.39
 18,590 2.46 2.46 2.39 400 0 0
23/07/2008
2.46
 750 2.52 2.52 2.46 0 0 0
22/07/2008
2.52
 50 2.58 2.58 2.52 0 0 0
21/07/2008
2.58
 19,340 2.65 2.65 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |