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

16.60
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
(2026-07-06) 		-3.50 -17.41% 25,990,100 190,073 0
16.30
20.10
16.60
2 tháng
(2026-06-04) 		-4.10 -19.81% 44,062,400 -33,442 0
16.30
20.70
16.60
3 tháng
(2026-05-05) 		-4.73 -22.19% 60,272,200 -151,942 0
16.30
21.47
16.60
6 tháng
(2026-02-04) 		-9.16 -35.55% 133,666,300 -398,443 -3.4
16.30
25.76
16.60
12 tháng
(2025-08-08) 		-13.56 -44.97% 322,741,600 -1,948,343 -50.6
16.30
30.30
16.60
24 tháng
(2024-08-13) 		-22.68 -57.74% 809,088,800 -269,652 25.3
16.30
40.35
16.60
36 tháng
(2023-08-21) 		-15.10 -47.63% 1,146,702,600 -152,156 30.0
16.30
44.16
16.60
60 tháng
(2021-08-30) 		-23.89 -59% 1,490,704,900 1,614,986 150.2
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)
04/08/2026
16.60
 55,400 16.60 16.70 16.55 0 2,400 0
03/08/2026
16.60
 659,600 16.55 16.70 16.35 44,300 40,200 0
31/07/2026
16.60
 2,260,700 16.60 16.75 16.25 30,800 152,400 0
30/07/2026
16.70
 1,848,300 16.25 16.90 16.20 76,100 18,477 0
29/07/2026
16.60
 936,900 16.65 16.65 16.20 0 0 0
28/07/2026
16.75
 1,735,800 16.60 16.90 16.05 214,700 20,945 0
27/07/2026
16.90
 1,019,600 17 17 16.40 13,400 181,700 0
24/07/2026
17.30
 1,855,100 16.70 17.70 16.65 0 300 0
23/07/2026
17.90
 1,870,200 17.20 17.90 16.20 22,800 0 0
22/07/2026
17.40
 2,749,400 15.25 17.40 15.20 255,000 12,000 0
21/07/2026
16.30
 1,222,700 17.15 17.20 16.30 600 42,400 0
20/07/2026
17.50
 809,500 18.90 18.90 17.50 0 2,200 0
17/07/2026
18.80
 788,700 19.60 19.60 18.80 0 15,700 0
16/07/2026
19.60
 886,700 19.75 19.85 19.30 32,100 7,800 0
15/07/2026
19.75
 1,030,200 19.95 20 19.70 5,000 16,700 0
14/07/2026
20
 1,107,600 19.85 20 19.65 7,100 9,203 0
13/07/2026
20.05
 1,111,600 20 20.05 19.50 1,000 20,300 0
10/07/2026
20.05
 797,000 20.10 20.10 19.85 32,000 0 0
09/07/2026
20.05
 1,142,700 20.10 20.10 19.85 33,500 5,002 0
08/07/2026
20.10
 1,087,400 19.90 20.10 19.85 7,400 10,800 0
07/07/2026
20.05
 659,800 20.05 20.10 19.85 1,500 6,500 0
06/07/2026
20.10
 1,070,200 20.10 20.15 19.85 0 20,500 0
03/07/2026
20.10
 442,200 20.10 20.30 20.10 26,700 0 0
02/07/2026
20.25
 1,210,000 20 20.50 19.95 0 12,405 0
01/07/2026
20.10
 1,112,600 20.10 20.10 19.90 22,500 0 0
30/06/2026
20.10
 909,300 20.10 20.15 19.95 18,700 0 0
29/06/2026
20.10
 906,700 20.10 20.15 19.95 46,500 1,098 0
26/06/2026
20.10
 622,900 20.10 20.15 20 0 1,370 0
25/06/2026
20.15
 950,600 20 20.20 20 0 0 0
24/06/2026
20.15
 769,400 20.25 20.25 20 0 56,300 0
23/06/2026
20.25
 1,063,600 20.15 20.25 20.05 500 7,800 0
22/06/2026
20.25
 472,800 20.15 20.25 20.05 0 4,000 0
19/06/2026
20.15
 342,400 20.20 20.25 20.10 0 1,600 0
18/06/2026
20.20
 1,213,900 20.20 20.30 20.05 0 4,800 0
17/06/2026
20.25
 1,223,000 20.25 20.30 20.05 4,600 2,000 0
16/06/2026
20.25
 841,900 20.25 20.25 20 11,100 600 0
15/06/2026
20.25
 883,600 20.15 20.35 20.10 47,700 54,900 0
12/06/2026
20.25
 815,400 20.25 20.30 20.10 22,100 0 0
11/06/2026
20.25
 477,700 20.20 20.30 20.05 300 100,300 0
10/06/2026
20.25
 876,600 20.40 20.40 20.10 6,100 69,042 0
09/06/2026
20.45
 673,400 20.20 20.45 20.20 0 8,200 0
08/06/2026
20.45
 565,500 20.45 20.65 20.30 0 4,800 0
05/06/2026
20.65
 1,021,500 20.50 20.65 20.40 0 1,400 0
04/06/2026
20.70
 677,300 20.50 20.70 20.40 300 100,000 0
03/06/2026
20.70
 221,800 20.50 20.70 20.40 0 5,500 0
02/06/2026
20.70
 500,400 20.85 20.85 20.45 0 43,300 0
01/06/2026
20.85
 909,300 20.65 20.95 20.60 700 26,700 0
29/05/2026
20.85
 389,400 20.95 21.20 20.85 0 2,200 0
28/05/2026
21.15
 1,131,700 21.20 21.25 20.95 18,900 15,000 0
27/05/2026
21.20
 1,149,400 21 21.25 20.95 4,600 19,500 0
26/05/2026
21.35
 1,028,200 21.35 21.35 21 8,300 12,600 0
25/05/2026: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
25/05/2026
21.35
 1,054,100 21.60 21.60 21 12,800 7,500 0
22/05/2026
21.33
 1,030,500 21.01 21.33 20.91 10,900 6,800 0
21/05/2026
21.24
 619,600 21.33 21.33 20.77 18,700 2,200 0
20/05/2026
21.33
 1,136,600 21.38 21.38 20.96 41,100 6,800 0
19/05/2026
21.33
 557,100 21.33 21.47 21.15 29,800 1,300 0
18/05/2026
21.33
 542,700 21.43 21.43 21.05 1,100 111,200 0
15/05/2026
21.47
 1,236,500 21.47 21.47 21.10 10,000 2,500 0
14/05/2026
21.43
 436,100 21.43 21.52 21.15 200 0 0
13/05/2026
21.43
 1,214,900 21.15 21.52 20.91 2,400 1,300 0
12/05/2026
21.15
 490,700 21.10 21.24 20.96 0 0 0
11/05/2026
21.15
 588,600 21.33 21.33 20.96 2,400 5,100 0
08/05/2026
21.33
 477,200 21.33 21.43 21.15 600 8,300 0
07/05/2026
21.38
 553,400 21.33 21.43 21.10 0 2,700 0
06/05/2026
21.33
 566,100 21.15 21.38 21.10 5,100 4,700 0
05/05/2026
21.33
 375,500 21.43 21.43 21.10 100 1,000 0
04/05/2026
21.43
 298,800 21.71 21.71 21.38 0 0 0
29/04/2026
21.38
 695,800 21.38 21.38 21.01 15,100 500 0
28/04/2026
21.38
 440,100 21.38 21.43 21.10 0 0 0
24/04/2026
21.38
 527,800 21.57 21.61 21.19 0 8,000 0
23/04/2026
21.57
 644,100 21.99 21.99 21.24 0 8,800 0
22/04/2026
21.80
 418,800 22.08 22.17 21.80 0 10,100 0
21/04/2026
22.08
 962,900 22.08 22.26 21.80 0 0 0
20/04/2026
21.99
 360,900 22.17 22.17 21.85 500 12,300 0
17/04/2026
21.99
 910,200 22.03 22.26 21.75 3,100 19,641 0
16/04/2026
21.80
 651,200 22.45 22.50 21.80 600 24,700 0
15/04/2026
22.45
 2,132,000 23.01 23.10 22.08 0 0 0
14/04/2026
23.01
 1,613,200 22.87 23.20 22.68 0 0 0
13/04/2026
22.54
 2,639,000 21.05 22.54 20.96 80,500 1,100 0
10/04/2026
21.10
 1,202,400 21.10 21.19 20.91 0 0 0
09/04/2026
21.10
 770,600 21.24 21.29 20.91 500 3,000 0
08/04/2026
21.29
 1,751,700 20.87 21.29 20.59 600 1,300 0
07/04/2026
20.63
 972,900 20.63 20.73 20.36 0 3,500 0
06/04/2026
20.63
 732,700 20.96 21.05 20.63 0 0 0
03/04/2026
21.01
 716,200 21.33 21.33 20.96 0 0 0
02/04/2026
21.24
 471,500 21.43 21.47 21.15 0 1,600 0
01/04/2026
21.47
 952,500 21.61 21.71 21.33 0 0 0
31/03/2026
21.38
 820,100 21.24 21.47 21.19 0 1,700 0
30/03/2026
21.38
 1,714,900 21.43 21.47 21.05 1,000 2,900 0
27/03/2026
21.66
 1,468,800 21.52 21.71 21.29 0 76,853 0
26/03/2026
21.61
 2,375,000 20.91 21.66 20.77 3,300 7 0
25/03/2026
20.96
 1,414,900 20.73 20.96 20.63 3,400 1,000 0
24/03/2026
20.68
 2,272,800 21.05 21.10 20.40 69,800 127,800 0
23/03/2026
20.91
 1,359,700 21.43 21.43 20.40 300 4,200 0
20/03/2026
21.75
 1,419,400 21.61 21.85 21.47 121,000 46,500 1.7
19/03/2026
21.89
 1,755,200 21.89 21.94 21.43 0 16,700 -0.4
18/03/2026
21.89
 1,408,600 22.08 22.08 21.80 0 77,600 -1.8
17/03/2026
22.08
 1,251,300 21.99 22.13 21.89 0 45,200 -1.1
16/03/2026
21.89
 896,000 21.89 22.08 21.75 9,900 13,400 -0.1
13/03/2026
21.94
 1,678,600 21.94 21.99 21.61 9,900 13,400 -0.1
12/03/2026
21.94
 1,851,300 22.22 22.40 21.61 2,700 15,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |