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

20.15
-0.05
(-0.25%)
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
(2026-05-19) 		-1.08 -5.08% 17,784,000 -252,642 0
20.20
21.35
20.20
2 tháng
(2026-04-20) 		-1.74 -7.89% 28,614,900 -391,642 0
20.20
22.08
20.20
3 tháng
(2026-03-20) 		-1.50 -6.91% 56,976,600 -423,343 1.7
20.20
23.01
20.20
6 tháng
(2025-12-22) 		-4.43 -17.95% 144,857,700 -624,443 -3.9
20.20
26.08
20.20
12 tháng
(2025-06-23) 		-7.36 -26.64% 374,570,800 -2,340,106 -56.8
20.20
30.53
20.20
24 tháng
(2024-06-28) 		-20.18 -49.91% 862,775,400 -221,052 38.3
20.20
44.16
20.20
36 tháng
(2023-07-04) 		-17 -45.63% 1,134,698,200 -1,117,356 -8.6
20.20
44.16
20.20
60 tháng
(2021-07-14) 		-28.45 -58.42% 1,468,859,200 1,258,776 138.7
20.20
49.26
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2023
33.09
 426,300 32.95 33.62 32.56 0 0 0.4
30/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
30/03/2023
32.95
 737,700 32.56 34.01 32.76 0 0 0.4
29/03/2023
32.56
 1,184,900 32.36 32.56 32.27 0 0 0.4
28/03/2023
32.36
 284,100 32.49 32.53 32.17 9,900 1,300 0.4
27/03/2023
32.49
 343,500 32.56 32.62 32.20 0 1,612 -0.1
24/03/2023
32.56
 471,900 32.23 32.56 32.27 0 0 0
23/03/2023
32.23
 404,200 32.00 32.30 31.78 4,400 0 0.2
22/03/2023
32.00
 213,900 32.00 32.17 31.81 0 0 0
21/03/2023
32.00
 228,600 31.97 32.23 31.58 3,000 0 0.0
20/03/2023
31.97
 209,600 32.04 32.10 31.39 6,500 4,700 0.1
17/03/2023
32.04
 732,500 32.04 32.17 31.65 30 11,600 -0.6
16/03/2023
32.04
 114,400 32.49 32.49 31.78 3,700 0 0.2
15/03/2023
32.49
 459,300 31.74 32.82 31.65 5,100 400 0.2
14/03/2023
31.74
 254,300 32.53 32.53 31.65 2,500 5,500 -0.1
13/03/2023
32.53
 192,000 32.82 32.82 32.27 15,100 0 0.8
10/03/2023
32.82
 374,600 32.82 33.08 32.27 0 0 -0.0
09/03/2023
32.82
 418,200 33.01 33.01 32.30 4,100 4,900 -0.0
08/03/2023
33.01
 347,200 32.88 33.08 32.43 0 0 0.1
07/03/2023
32.88
 305,800 33.21 33.34 32.62 6,800 5,100 0.1
06/03/2023
33.21
 366,800 33.27 33.47 32.75 1,800 9,610 -0.4
03/03/2023
33.27
 277,100 33.40 33.67 32.95 0 0 0.2
02/03/2023
33.40
 217,300 33.47 33.73 33.21 6,200 2,000 0.2
01/03/2023
33.47
 624,600 32.88 33.80 32.75 11,100 0 0.6
28/02/2023
32.88
 228,900 32.88 33.21 32.56 1,800 16,000 -0.7
27/02/2023
32.88
 250,700 33.34 33.34 31.65 2 1,400 -0.1
24/02/2023
33.34
 295,500 34.19 34.19 32.95 900 0 0.0
23/02/2023
34.19
 407,200 33.27 34.19 32.23 50 8,600 -0.4
22/02/2023
33.27
 562,500 34.06 34.25 33.27 1,510 1,200 0.0
21/02/2023
34.06
 632,000 33.73 34.19 33.47 4,500 5,800 -0.1
20/02/2023
33.73
 498,400 34.06 34.45 33.54 1,000 2,700 -0.1
17/02/2023
34.06
 587,600 34.45 34.97 33.93 1,800 100 0.1
16/02/2023
34.45
 538,600 34.51 34.77 34.12 1,100 1,800 -0.0
15/02/2023
34.51
 814,700 32.56 34.51 32.62 3,700 2,500 0.1
14/02/2023
32.56
 554,000 31.22 32.56 30.93 3,700 2,000 0.1
13/02/2023
31.22
 265,400 32.23 32.23 30.80 0 2,200 -0.1
10/02/2023
32.23
 713,700 32.30 32.49 31.32 0 0 0.1
09/02/2023
32.30
 915,600 32.23 32.95 31.91 3,810 1,000 0.1
08/02/2023
32.23
 922,800 31.26 32.40 31.26 2,202 0 0.1
07/02/2023
31.26
 602,800 31.32 31.48 30.83 5,900 0 0.3
06/02/2023
31.32
 687,300 31.19 31.58 30.47 0 1,300 -0.1
03/02/2023
31.19
 1,079,500 30.90 31.78 30.34 70 0 0.0
02/02/2023
30.90
 1,135,000 31.39 31.78 29.43 1,410 11,700 -0.5
01/02/2023
31.39
 632,100 32.56 32.95 30.60 1,810 19,500 -0.9
31/01/2023
32.56
 1,653,800 34.71 34.71 32.30 6,700 11,600 -0.2
30/01/2023
34.71
 1,326,500 35.75 35.75 33.27 7,950 15,801 -0.4
27/01/2023
35.75
 484,500 38.42 38.61 35.75 1,000 6,500 -0.3
19/01/2023
38.42
 503,700 37.57 38.74 37.57 18,500 4,100 0.8
18/01/2023
37.57
 1,024,400 35.16 37.57 34.58 17,600 4,800 0.7
17/01/2023
35.16
 248,800 35.16 35.55 34.97 3,600 8,600 -0.3
16/01/2023
35.16
 72,200 35.29 35.42 34.19 0 4,605 -0.2
13/01/2023
35.29
 434,500 35.49 35.62 33.86 0 19,800 -1.1
12/01/2023
35.49
 353,700 35.42 35.81 35.29 10,700 10,800 -0.0
11/01/2023
35.42
 379,200 35.29 35.62 35.23 0 4,552 -0.2
10/01/2023
35.29
 373,800 35.10 35.36 34.64 38,200 600 2.0
09/01/2023
35.10
 256,000 34.51 35.29 34.58 43,000 1,000 2.3
06/01/2023
34.51
 635,100 35.29 35.68 33.93 400 3,100 -0.1
05/01/2023
35.29
 284,500 35.62 35.75 35.10 2,200 10,500 -0.4
04/01/2023
35.62
 268,200 35.81 36.34 35.16 0 14,700 -0.8
03/01/2023
35.81
 602,800 34.51 35.81 33.80 39,600 4,400 1.9
30/12/2022
34.51
 305,200 32.88 34.51 32.04 200 4,000 -0.2
29/12/2022
32.88
 205,400 33.08 33.14 31.97 300 13,400 -0.7
28/12/2022
33.08
 349,100 33.60 33.67 32.75 900 23,500 -1.1
27/12/2022
33.60
 551,700 31.45 33.60 29.30 63,900 5,600 3.0
26/12/2022
31.45
 402,700 33.80 33.86 31.45 3,900 9,300 -0.3
23/12/2022
33.80
 358,000 34.51 34.51 33.14 500 22,500 -1.1
22/12/2022
34.51
 442,000 35.16 37.05 34.38 300 23,100 -1.2
21/12/2022
35.16
 601,900 34.84 35.42 34.25 3,300 1,900 0.1
20/12/2022
34.84
 610,800 34.84 34.97 33.01 21,300 2,200 1.0
19/12/2022
34.84
 618,500 35.16 35.16 34.06 12,600 4,100 0.5
16/12/2022
35.16
 848,800 35.42 35.94 34.51 7,500 400 0.4
15/12/2022
35.42
 481,200 35.62 35.68 34.71 24,126 700 1.3
14/12/2022
35.62
 671,400 35.81 36.73 34.84 1,000 7,400 -0.4
13/12/2022
35.81
 823,400 34.51 35.81 34.12 83,000 1,900 4.5
12/12/2022
34.51
 1,372,700 34.51 36.34 33.54 3,800 9,300 -0.3
09/12/2022
34.51
 1,326,200 32.27 34.51 32.36 17,000 3,200 0.7
08/12/2022
32.27
 1,699,100 30.18 32.27 29.95 40,100 800 1.9
07/12/2022
30.18
 316,200 30.21 30.28 29.76 10,600 3,200 0.3
06/12/2022
30.21
 442,900 30.25 30.28 29.82 55,300 5,700 2.3
05/12/2022
30.25
 338,000 30.25 30.60 29.73 5,100 5,142 -0.0
02/12/2022
30.25
 457,800 30.28 30.34 29.73 7,000 1,800 0.2
01/12/2022
30.28
 492,100 30.28 30.93 29.95 81,400 2,200 3.7
30/11/2022
30.28
 717,000 30.28 30.41 29.82 2,100 0 0.1
29/11/2022
30.28
 611,200 30.28 30.67 29.63 72,600 5,700 3.1
28/11/2022
30.28
 400,100 29.50 30.93 29.30 64,500 200 3.0
25/11/2022
29.50
 442,300 29.20 29.50 28.72 800 4,100 -0.1
24/11/2022
29.20
 249,700 29.20 29.27 28.85 5,000 4,163 0.0
23/11/2022
29.20
 474,100 29.24 29.56 28.65 3,200 4,500 -0.1
22/11/2022
29.24
 652,900 29.24 29.69 28.94 14,800 0 0.7
21/11/2022
29.24
 408,900 29.24 29.27 28.85 4,100 2,000 0.1
18/11/2022
29.24
 419,800 29.30 29.43 28.81 4,500 30 0.2
17/11/2022
29.30
 427,500 29.27 29.60 28.00 2,200 125 0.1
16/11/2022
29.27
 361,200 29.27 29.34 27.71 2,000 0 0.1
15/11/2022
29.27
 566,700 29.66 29.66 27.67 900 0 0.0
14/11/2022
29.66
 356,400 27.74 29.66 26.40 2,500 16,100 -0.6
11/11/2022
27.74
 423,700 27.35 27.74 26.37 0 5,000 -0.2
10/11/2022
27.35
 290,600 27.48 27.48 26.50 11,000 2,100 0.4
09/11/2022
27.48
 447,500 27.02 27.54 26.24 0 1,100 -0.0
08/11/2022
27.02
 273,200 26.70 27.19 24.87 23,300 900 0.9
07/11/2022
26.70
 397,000 26.67 27.35 25.40 13,300 91 0.5
04/11/2022
26.67
 737,800 28.65 28.65 26.67 900 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |