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

22.95
0
(0%)
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
(2026-03-30) 		0 0% 21,933,500 -19,841 0
22.15
24.70
22.95
2 tháng
(2026-03-02) 		-3.05 -11.73% 53,787,300 -267,301 -3.3
22.15
26.20
22.95
3 tháng
(2026-01-29) 		-3.65 -13.72% 80,085,200 -244,701 -2.8
22.15
27.85
22.95
6 tháng
(2025-10-31) 		-5.31 -18.79% 165,352,600 -387,201 -7.4
22.15
28.45
22.95
12 tháng
(2025-05-05) 		-2.74 -10.66% 422,632,000 -1,653,480 -46.9
22.15
32.77
22.95
24 tháng
(2024-05-09) 		-13.06 -36.26% 955,396,000 125,694 37.7
22.15
47.41
22.95
36 tháng
(2023-05-15) 		-12.92 -36.02% 1,129,244,100 -829,714 -11.7
22.15
47.41
22.95
60 tháng
(2021-05-25) 		-31.15 -57.57% 1,453,681,900 1,506,818 130.5
22.15
56.89
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
38.49
 480,800 37.50 38.49 37.15 92,500 23,400 3.7
06/07/2023
37.50
 459,700 39.20 39.20 37.08 300 48,400 -2.6
05/07/2023
39.20
 331,700 39.98 40.12 39.06 0 3,000 -0.2
04/07/2023
39.98
 332,600 40.05 40.27 39.70 5,700 1,000 0.3
03/07/2023
40.05
 516,600 39.91 40.12 39.20 4,200 15,200 -0.6
30/06/2023
39.91
 320,500 40.05 40.34 39.77 6,700 500 0.3
29/06/2023
40.05
 436,000 40.27 40.48 38.99 4,600 88,700 -4.7
28/06/2023
40.27
 781,700 39.63 40.34 39.13 17,100 5,200 0.7
27/06/2023
39.63
 519,300 39.27 39.77 38.85 6,900 19,900 -0.7
26/06/2023
39.27
 324,000 39.49 39.70 38.35 400 4,800 -0.2
23/06/2023
39.49
 654,300 39.56 39.98 39.06 25,900 0 1.4
22/06/2023
39.56
 763,500 39.56 40.05 38.99 21,900 1,500 1.1
21/06/2023
39.56
 832,000 38.42 39.56 38.42 28,500 100 1.6
20/06/2023
38.42
 269,700 38.28 38.56 37.71 0 28,100 -1.5
19/06/2023
38.28
 334,300 38.28 38.85 37.64 0 3,600 -0.2
16/06/2023
38.28
 705,300 38.49 39.06 38.28 24,800 0 1.4
15/06/2023
38.49
 681,000 39.13 39.34 38.00 11,400 89,000 -4.2
14/06/2023
39.13
 1,019,900 37.86 39.13 37.57 30,600 400 1.6
13/06/2023
37.86
 940,000 36.44 37.86 36.51 30,900 5,200 1.3
12/06/2023
36.44
 404,800 36.37 36.58 35.94 700 7,500 -0.3
09/06/2023
36.37
 381,800 36.44 36.44 35.94 0 300 -0.0
08/06/2023
36.44
 639,500 36.79 36.93 35.87 14,400 8,500 0.3
07/06/2023
36.79
 450,400 36.86 37.22 36.51 5,800 0 0.3
06/06/2023
36.86
 762,100 36.51 37.08 36.51 9,700 16,400 -0.3
05/06/2023
36.51
 781,200 35.87 36.72 35.94 17,000 0 0.9
02/06/2023
35.87
 461,400 35.87 36.08 35.59 3,200 500 0.1
01/06/2023
35.87
 589,900 35.73 35.94 35.59 400 3,800 -0.2
31/05/2023
35.73
 772,400 35.52 35.80 35.37 5,900 800 0.3
30/05/2023
35.52
 278,100 35.45 35.52 35.30 0 2,300 -0.1
29/05/2023
35.45
 392,200 35.45 35.59 35.20 15,900 0 0.8
26/05/2023
35.45
 538,800 35.45 35.59 35.34 1,000 0 0.0
25/05/2023
35.45
 346,500 35.16 35.45 34.98 300 19,200 -0.9
24/05/2023
35.16
 468,300 35.59 35.66 35.16 1,000 8,900 -0.4
23/05/2023
35.59
 383,400 35.52 35.73 35.37 0 8,200 -0.4
22/05/2023
35.52
 537,000 35.59 35.73 35.34 500 6,000 -0.3
19/05/2023
35.59
 393,100 35.59 35.73 35.23 500 2,500 -0.1
18/05/2023
35.59
 371,400 35.66 35.80 35.41 0 1,800 -0.1
17/05/2023
35.66
 493,000 35.87 36.01 35.41 4,100 3,000 0.1
16/05/2023
35.87
 367,600 35.87 35.94 35.37 0 1,700 -0.1
15/05/2023
35.87
 367,400 36.08 36.08 35.66 3,500 1,500 0.1
12/05/2023
36.08
 338,500 36.08 36.08 35.59 10,000 0 0.5
11/05/2023
36.08
 344,600 36.01 36.30 35.73 6,800 0 0.3
10/05/2023
36.01
 508,600 35.87 36.15 35.52 3,800 4,600 -0.0
09/05/2023
35.87
 386,400 36.44 36.72 35.80 1,500 8,800 -0.4
08/05/2023
36.44
 278,600 36.65 37.01 36.23 0 29,500 -1.5
05/05/2023
36.65
 366,200 36.79 37.08 36.23 0 0 0
04/05/2023
36.79
 360,500 37.22 37.36 36.51 14,400 0 0.8
28/04/2023
37.22
 428,200 37.50 37.57 37.01 8,200 0 0.4
27/04/2023
37.50
 478,500 37.64 37.71 37.01 4,000 4,900 -0.0
26/04/2023
37.64
 653,400 37.01 37.64 36.15 0 700 -0.0
25/04/2023
37.01
 1,024,600 36.86 37.57 35.59 1,900 9,700 -0.4
24/04/2023
36.86
 1,012,800 36.44 37.57 36.37 7,800 8,401 -0.0
21/04/2023
36.44
 964,000 35.80 36.51 35.59 17,500 200 0.9
20/04/2023
35.80
 684,200 35.45 36.08 35.52 20,300 0 1.0
19/04/2023
35.45
 263,100 35.73 35.73 35.41 0 100 -0.0
18/04/2023
35.73
 521,400 35.66 35.94 35.41 18,000 500 0.9
17/04/2023
35.66
 369,900 35.80 35.87 35.34 17,000 0 0.9
14/04/2023
35.80
 765,700 35.87 36.23 35.23 3,300 1,700 0.1
13/04/2023
35.87
 421,600 35.87 36.08 35.52 2,600 1,000 0.1
12/04/2023
35.87
 891,200 35.66 36.08 35.20 3,300 1,000 0.1
11/04/2023
35.66
 248,900 35.80 35.87 35.20 535 5,300 -0.2
10/04/2023
35.80
 519,800 35.80 36.37 35.27 6,600 12,100 -0.3
07/04/2023
35.80
 523,300 35.66 36.08 35.52 0 0 0.4
06/04/2023
35.66
 909,500 35.52 36.37 35.30 10,100 2,000 0.4
05/04/2023
35.52
 357,500 35.73 35.73 35.30 1,000 0 0.1
04/04/2023
35.73
 352,800 35.73 35.87 35.37 8,900 0 0.4
03/04/2023
35.73
 509,800 35.52 35.80 35.30 25,300 2,000 1.2
31/03/2023
35.52
 426,300 35.37 36.08 34.95 0 0 0.4
30/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
30/03/2023
35.37
 737,700 34.95 36.51 35.16 0 0 0.4
29/03/2023
34.95
 1,184,900 34.74 34.95 34.63 0 0 0.4
28/03/2023
34.74
 284,100 34.88 34.91 34.53 9,900 1,300 0.4
27/03/2023
34.88
 343,500 34.95 35.02 34.56 0 1,612 -0.1
24/03/2023
34.95
 471,900 34.60 34.95 34.63 0 0 0
23/03/2023
34.60
 404,200 34.36 34.67 34.11 4,400 0 0.2
22/03/2023
34.36
 213,900 34.36 34.53 34.15 0 0 0
21/03/2023
34.36
 228,600 34.32 34.60 33.90 3,000 0 0.0
20/03/2023
34.32
 209,600 34.39 34.46 33.69 6,500 4,700 0.1
17/03/2023
34.39
 732,500 34.39 34.53 33.97 30 11,600 -0.6
16/03/2023
34.39
 114,400 34.88 34.88 34.11 3,700 0 0.2
15/03/2023
34.88
 459,300 34.08 35.23 33.97 5,100 400 0.2
14/03/2023
34.08
 254,300 34.91 34.91 33.97 2,500 5,500 -0.1
13/03/2023
34.91
 192,000 35.23 35.23 34.63 15,100 0 0.8
10/03/2023
35.23
 374,600 35.23 35.51 34.63 0 0 -0.0
09/03/2023
35.23
 418,200 35.44 35.44 34.67 4,100 4,900 -0.0
08/03/2023
35.44
 347,200 35.30 35.51 34.81 0 0 0.1
07/03/2023
35.30
 305,800 35.65 35.79 35.02 6,800 5,100 0.1
06/03/2023
35.65
 366,800 35.72 35.93 35.16 1,800 9,610 -0.4
03/03/2023
35.72
 277,100 35.86 36.14 35.37 0 0 0.2
02/03/2023
35.86
 217,300 35.93 36.21 35.65 6,200 2,000 0.2
01/03/2023
35.93
 624,600 35.30 36.28 35.16 11,100 0 0.6
28/02/2023
35.30
 228,900 35.30 35.65 34.95 1,800 16,000 -0.7
27/02/2023
35.30
 250,700 35.79 35.79 33.97 2 1,400 -0.1
24/02/2023
35.79
 295,500 36.70 36.70 35.37 900 0 0.0
23/02/2023
36.70
 407,200 35.72 36.70 34.60 50 8,600 -0.4
22/02/2023
35.72
 562,500 36.56 36.77 35.72 1,510 1,200 0.0
21/02/2023
36.56
 632,000 36.21 36.70 35.93 4,500 5,800 -0.1
20/02/2023
36.21
 498,400 36.56 36.98 36.00 1,000 2,700 -0.1
17/02/2023
36.56
 587,600 36.98 37.54 36.42 1,800 100 0.1
16/02/2023
36.98
 538,600 37.05 37.33 36.63 1,100 1,800 -0.0
15/02/2023
37.05
 814,700 34.95 37.05 35.02 3,700 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |