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)
26/06/2023
36.59
 324,000 36.79 36.98 35.73 400 4,800 -0.2
23/06/2023
36.79
 654,300 36.85 37.25 36.39 25,900 0 1.4
22/06/2023
36.85
 763,500 36.85 37.31 36.32 21,900 1,500 1.1
21/06/2023
36.85
 832,000 35.79 36.85 35.79 28,500 100 1.6
20/06/2023
35.79
 269,700 35.66 35.93 35.13 0 28,100 -1.5
19/06/2023
35.66
 334,300 35.66 36.19 35.07 0 3,600 -0.2
16/06/2023
35.66
 705,300 35.86 36.39 35.66 24,800 0 1.4
15/06/2023
35.86
 681,000 36.45 36.65 35.40 11,400 89,000 -4.2
14/06/2023
36.45
 1,019,900 35.27 36.45 35.00 30,600 400 1.6
13/06/2023
35.27
 940,000 33.95 35.27 34.01 30,900 5,200 1.3
12/06/2023
33.95
 404,800 33.88 34.08 33.48 700 7,500 -0.3
09/06/2023
33.88
 381,800 33.95 33.95 33.48 0 300 -0.0
08/06/2023
33.95
 639,500 34.28 34.41 33.42 14,400 8,500 0.3
07/06/2023
34.28
 450,400 34.34 34.67 34.01 5,800 0 0.3
06/06/2023
34.34
 762,100 34.01 34.54 34.01 9,700 16,400 -0.3
05/06/2023
34.01
 781,200 33.42 34.21 33.48 17,000 0 0.9
02/06/2023
33.42
 461,400 33.42 33.62 33.15 3,200 500 0.1
01/06/2023
33.42
 589,900 33.28 33.48 33.15 400 3,800 -0.2
31/05/2023
33.28
 772,400 33.09 33.35 32.95 5,900 800 0.3
30/05/2023
33.09
 278,100 33.02 33.09 32.89 0 2,300 -0.1
29/05/2023
33.02
 392,200 33.02 33.15 32.79 15,900 0 0.8
26/05/2023
33.02
 538,800 33.02 33.15 32.92 1,000 0 0.0
25/05/2023
33.02
 346,500 32.76 33.02 32.59 300 19,200 -0.9
24/05/2023
32.76
 468,300 33.15 33.22 32.76 1,000 8,900 -0.4
23/05/2023
33.15
 383,400 33.09 33.28 32.95 0 8,200 -0.4
22/05/2023
33.09
 537,000 33.15 33.28 32.92 500 6,000 -0.3
19/05/2023
33.15
 393,100 33.15 33.28 32.82 500 2,500 -0.1
18/05/2023
33.15
 371,400 33.22 33.35 32.99 0 1,800 -0.1
17/05/2023
33.22
 493,000 33.42 33.55 32.99 4,100 3,000 0.1
16/05/2023
33.42
 367,600 33.42 33.48 32.95 0 1,700 -0.1
15/05/2023
33.42
 367,400 33.62 33.62 33.22 3,500 1,500 0.1
12/05/2023
33.62
 338,500 33.62 33.62 33.15 10,000 0 0.5
11/05/2023
33.62
 344,600 33.55 33.81 33.28 6,800 0 0.3
10/05/2023
33.55
 508,600 33.42 33.68 33.09 3,800 4,600 -0.0
09/05/2023
33.42
 386,400 33.95 34.21 33.35 1,500 8,800 -0.4
08/05/2023
33.95
 278,600 34.14 34.47 33.75 0 29,500 -1.5
05/05/2023
34.14
 366,200 34.28 34.54 33.75 0 0 0
04/05/2023
34.28
 360,500 34.67 34.80 34.01 14,400 0 0.8
28/04/2023
34.67
 428,200 34.94 35.00 34.47 8,200 0 0.4
27/04/2023
34.94
 478,500 35.07 35.13 34.47 4,000 4,900 -0.0
26/04/2023
35.07
 653,400 34.47 35.07 33.68 0 700 -0.0
25/04/2023
34.47
 1,024,600 34.34 35.00 33.15 1,900 9,700 -0.4
24/04/2023
34.34
 1,012,800 33.95 35.00 33.88 7,800 8,401 -0.0
21/04/2023
33.95
 964,000 33.35 34.01 33.15 17,500 200 0.9
20/04/2023
33.35
 684,200 33.02 33.62 33.09 20,300 0 1.0
19/04/2023
33.02
 263,100 33.28 33.28 32.99 0 100 -0.0
18/04/2023
33.28
 521,400 33.22 33.48 32.99 18,000 500 0.9
17/04/2023
33.22
 369,900 33.35 33.42 32.92 17,000 0 0.9
14/04/2023
33.35
 765,700 33.42 33.75 32.82 3,300 1,700 0.1
13/04/2023
33.42
 421,600 33.42 33.62 33.09 2,600 1,000 0.1
12/04/2023
33.42
 891,200 33.22 33.62 32.79 3,300 1,000 0.1
11/04/2023
33.22
 248,900 33.35 33.42 32.79 535 5,300 -0.2
10/04/2023
33.35
 519,800 33.35 33.88 32.86 6,600 12,100 -0.3
07/04/2023
33.35
 523,300 33.22 33.62 33.09 0 0 0.4
06/04/2023
33.22
 909,500 33.09 33.88 32.89 10,100 2,000 0.4
05/04/2023
33.09
 357,500 33.28 33.28 32.89 1,000 0 0.1
04/04/2023
33.28
 352,800 33.28 33.42 32.95 8,900 0 0.4
03/04/2023
33.28
 509,800 33.09 33.35 32.89 25,300 2,000 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |