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
(2025-11-05) 		-0.15 -0.53% 29,117,200 62,700 1.4
27.60
29
27.80
2 tháng
(2025-10-06) 		-1.65 -5.57% 57,623,600 -971,700 -28.6
27.60
29.60
27.80
3 tháng
(2025-09-08) 		-1.95 -6.52% 89,411,600 -1,408,400 -41.8
27.60
31.50
27.80
6 tháng
(2025-06-09) 		-1.50 -5.09% 234,650,400 -1,690,163 -52.1
27.60
33.40
27.80
12 tháng
(2024-12-10) 		-15.25 -35.30% 459,497,400 -1,147,575 -31.2
25.27
43.42
27.80
24 tháng
(2023-12-18) 		-5.89 -17.41% 902,263,600 659,853 52.8
25.27
48.32
27.80
36 tháng
(2022-12-21) 		-10.52 -27.34% 1,044,110,400 -390,415 1.9
25.27
48.32
27.80
60 tháng
(2020-12-31) 		0.18 0.65% 1,348,022,900 688,459 52.8
25.27
64.64
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2023
38.87
 911,100 38.51 39.16 38.36 44,600 0 2.4
12/07/2023
38.51
 426,800 38.94 39.09 38.08 23,400 14,300 0.5
11/07/2023
38.94
 574,300 39.16 39.38 38.58 48,500 41,000 0.4
10/07/2023
39.16
 542,800 39.23 39.88 38.08 4,100 44,600 -2.2
07/07/2023
39.23
 480,800 38.22 39.23 37.86 92,500 23,400 3.7
06/07/2023
38.22
 459,700 39.95 39.95 37.79 300 48,400 -2.6
05/07/2023
39.95
 331,700 40.75 40.89 39.81 0 3,000 -0.2
04/07/2023
40.75
 332,600 40.82 41.04 40.46 5,700 1,000 0.3
03/07/2023
40.82
 516,600 40.68 40.89 39.95 4,200 15,200 -0.6
30/06/2023
40.68
 320,500 40.82 41.11 40.53 6,700 500 0.3
29/06/2023
40.82
 436,000 41.04 41.25 39.74 4,600 88,700 -4.7
28/06/2023
41.04
 781,700 40.39 41.11 39.88 17,100 5,200 0.7
27/06/2023
40.39
 519,300 40.03 40.53 39.59 6,900 19,900 -0.7
26/06/2023
40.03
 324,000 40.24 40.46 39.09 400 4,800 -0.2
23/06/2023
40.24
 654,300 40.32 40.75 39.81 25,900 0 1.4
22/06/2023
40.32
 763,500 40.32 40.82 39.74 21,900 1,500 1.1
21/06/2023
40.32
 832,000 39.16 40.32 39.16 28,500 100 1.6
20/06/2023
39.16
 269,700 39.01 39.30 38.44 0 28,100 -1.5
19/06/2023
39.01
 334,300 39.01 39.59 38.36 0 3,600 -0.2
16/06/2023
39.01
 705,300 39.23 39.81 39.01 24,800 0 1.4
15/06/2023
39.23
 681,000 39.88 40.10 38.73 11,400 89,000 -4.2
14/06/2023
39.88
 1,019,900 38.58 39.88 38.29 30,600 400 1.6
13/06/2023
38.58
 940,000 37.14 38.58 37.21 30,900 5,200 1.3
12/06/2023
37.14
 404,800 37.06 37.28 36.63 700 7,500 -0.3
09/06/2023
37.06
 381,800 37.14 37.14 36.63 0 300 -0.0
08/06/2023
37.14
 639,500 37.50 37.64 36.56 14,400 8,500 0.3
07/06/2023
37.50
 450,400 37.57 37.93 37.21 5,800 0 0.3
06/06/2023
37.57
 762,100 37.21 37.79 37.21 9,700 16,400 -0.3
05/06/2023
37.21
 781,200 36.56 37.43 36.63 17,000 0 0.9
02/06/2023
36.56
 461,400 36.56 36.77 36.27 3,200 500 0.1
01/06/2023
36.56
 589,900 36.41 36.63 36.27 400 3,800 -0.2
31/05/2023
36.41
 772,400 36.20 36.49 36.05 5,900 800 0.3
30/05/2023
36.20
 278,100 36.12 36.20 35.98 0 2,300 -0.1
29/05/2023
36.12
 392,200 36.12 36.27 35.87 15,900 0 0.8
26/05/2023
36.12
 538,800 36.12 36.27 36.02 1,000 0 0.0
25/05/2023
36.12
 346,500 35.84 36.12 35.65 300 19,200 -0.9
24/05/2023
35.84
 468,300 36.27 36.34 35.84 1,000 8,900 -0.4
23/05/2023
36.27
 383,400 36.20 36.41 36.05 0 8,200 -0.4
22/05/2023
36.20
 537,000 36.27 36.41 36.02 500 6,000 -0.3
19/05/2023
36.27
 393,100 36.27 36.41 35.91 500 2,500 -0.1
18/05/2023
36.27
 371,400 36.34 36.49 36.09 0 1,800 -0.1
17/05/2023
36.34
 493,000 36.56 36.70 36.09 4,100 3,000 0.1
16/05/2023
36.56
 367,600 36.56 36.63 36.05 0 1,700 -0.1
15/05/2023
36.56
 367,400 36.77 36.77 36.34 3,500 1,500 0.1
12/05/2023
36.77
 338,500 36.77 36.77 36.27 10,000 0 0.5
11/05/2023
36.77
 344,600 36.70 36.99 36.41 6,800 0 0.3
10/05/2023
36.70
 508,600 36.56 36.85 36.20 3,800 4,600 -0.0
09/05/2023
36.56
 386,400 37.14 37.43 36.49 1,500 8,800 -0.4
08/05/2023
37.14
 278,600 37.35 37.71 36.92 0 29,500 -1.5
05/05/2023
37.35
 366,200 37.50 37.79 36.92 0 0 0
04/05/2023
37.50
 360,500 37.93 38.08 37.21 14,400 0 0.8
28/04/2023
37.93
 428,200 38.22 38.29 37.71 8,200 0 0.4
27/04/2023
38.22
 478,500 38.36 38.44 37.71 4,000 4,900 -0.0
26/04/2023
38.36
 653,400 37.71 38.36 36.85 0 700 -0.0
25/04/2023
37.71
 1,024,600 37.57 38.29 36.27 1,900 9,700 -0.4
24/04/2023
37.57
 1,012,800 37.14 38.29 37.06 7,800 8,401 -0.0
21/04/2023
37.14
 964,000 36.49 37.21 36.27 17,500 200 0.9
20/04/2023
36.49
 684,200 36.12 36.77 36.20 20,300 0 1.0
19/04/2023
36.12
 263,100 36.41 36.41 36.09 0 100 -0.0
18/04/2023
36.41
 521,400 36.34 36.63 36.09 18,000 500 0.9
17/04/2023
36.34
 369,900 36.49 36.56 36.02 17,000 0 0.9
14/04/2023
36.49
 765,700 36.56 36.92 35.91 3,300 1,700 0.1
13/04/2023
36.56
 421,600 36.56 36.77 36.20 2,600 1,000 0.1
12/04/2023
36.56
 891,200 36.34 36.77 35.87 3,300 1,000 0.1
11/04/2023
36.34
 248,900 36.49 36.56 35.87 535 5,300 -0.2
10/04/2023
36.49
 519,800 36.49 37.06 35.94 6,600 12,100 -0.3
07/04/2023
36.49
 523,300 36.34 36.77 36.20 0 0 0.4
06/04/2023
36.34
 909,500 36.20 37.06 35.98 10,100 2,000 0.4
05/04/2023
36.20
 357,500 36.41 36.41 35.98 1,000 0 0.1
04/04/2023
36.41
 352,800 36.41 36.56 36.05 8,900 0 0.4
03/04/2023
36.41
 509,800 36.20 36.49 35.98 25,300 2,000 1.2
31/03/2023
36.20
 426,300 36.05 36.77 35.62 0 0 0.4
30/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
30/03/2023
36.05
 737,700 35.62 37.21 35.84 0 0 0.4
29/03/2023
35.62
 1,184,900 35.41 35.62 35.30 0 0 0.4
28/03/2023
35.41
 284,100 35.55 35.58 35.19 9,900 1,300 0.4
27/03/2023
35.55
 343,500 35.62 35.69 35.23 0 1,612 -0.1
24/03/2023
35.62
 471,900 35.26 35.62 35.30 0 0 0
23/03/2023
35.26
 404,200 35.01 35.33 34.76 4,400 0 0.2
22/03/2023
35.01
 213,900 35.01 35.19 34.80 0 0 0
21/03/2023
35.01
 228,600 34.98 35.26 34.55 3,000 0 0.0
20/03/2023
34.98
 209,600 35.05 35.12 34.34 6,500 4,700 0.1
17/03/2023
35.05
 732,500 35.05 35.19 34.62 30 11,600 -0.6
16/03/2023
35.05
 114,400 35.55 35.55 34.76 3,700 0 0.2
15/03/2023
35.55
 459,300 34.73 35.90 34.62 5,100 400 0.2
14/03/2023
34.73
 254,300 35.58 35.58 34.62 2,500 5,500 -0.1
13/03/2023
35.58
 192,000 35.90 35.90 35.30 15,100 0 0.8
10/03/2023
35.90
 374,600 35.90 36.19 35.30 0 0 -0.0
09/03/2023
35.90
 418,200 36.12 36.12 35.33 4,100 4,900 -0.0
08/03/2023
36.12
 347,200 35.98 36.19 35.48 0 0 0.1
07/03/2023
35.98
 305,800 36.33 36.47 35.69 6,800 5,100 0.1
06/03/2023
36.33
 366,800 36.40 36.62 35.83 1,800 9,610 -0.4
03/03/2023
36.40
 277,100 36.54 36.83 36.05 0 0 0.2
02/03/2023
36.54
 217,300 36.62 36.90 36.33 6,200 2,000 0.2
01/03/2023
36.62
 624,600 35.98 36.97 35.83 11,100 0 0.6
28/02/2023
35.98
 228,900 35.98 36.33 35.62 1,800 16,000 -0.7
27/02/2023
35.98
 250,700 36.47 36.47 34.62 2 1,400 -0.1
24/02/2023
36.47
 295,500 37.40 37.40 36.05 900 0 0.0
23/02/2023
37.40
 407,200 36.40 37.40 35.26 50 8,600 -0.4
22/02/2023
36.40
 562,500 37.26 37.47 36.40 1,510 1,200 0.0
21/02/2023
37.26
 632,000 36.90 37.40 36.62 4,500 5,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |