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

20.20
-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)
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
11/03/2026
22.36
 2,481,700 21.89 22.36 21.52 114,600 7,200 2.5
10/03/2026
21.89
 1,787,400 22.13 22.54 21.57 15,000 0 0.4
09/03/2026
22.13
 829,000 22.26 22.40 22.13 15,000 0 0.4
06/03/2026
23.76
 1,116,100 24.08 24.13 23.66 700 26,300 -0.7
05/03/2026
24.27
 1,351,600 24.50 24.50 23.94 1,300 31,600 -0.8
04/03/2026
24.41
 1,780,200 24.31 24.45 23.48 0 0 0
03/03/2026
24.41
 1,583,700 24.13 24.55 23.90 36,500 68,200 -0.8
02/03/2026
24.22
 1,772,500 23.15 24.50 23.15 12,000 91,300 -2.2
27/02/2026
24.87
 1,504,900 24.73 24.97 24.50 14,700 40,700 -0.7
26/02/2026
24.69
 914,900 24.69 24.92 24.55 9,800 200 0.3
25/02/2026
24.64
 1,489,600 24.50 25.01 24.50 56,900 5,800 1.4
24/02/2026
24.50
 1,381,100 24.69 24.83 24.50 51,700 0 1.4
23/02/2026
24.78
 843,800 24.73 25.01 24.64 15,300 2,700 0.3
13/02/2026
24.50
 1,565,400 24.45 24.50 24.17 600 1,600 -0.0
12/02/2026
24.45
 1,062,200 24.59 24.64 24.22 3,000 900 0.1
11/02/2026
24.50
 2,024,500 24.27 24.59 24.27 2,700 2,800 -0.0
10/02/2026
24.50
 1,546,400 24.50 24.64 24.22 0 5,800 -0.2
09/02/2026
24.69
 1,510,300 24.73 24.83 24.22 5,800 47,500 -1.1
06/02/2026
24.69
 1,526,100 25.01 25.20 24.64 5,800 47,500 -1.1
05/02/2026
25.48
 1,724,900 25.62 25.76 25.06 7,200 32,000 -0.7
04/02/2026
25.76
 2,045,900 25.94 25.99 25.53 16,500 4,300 0.3
03/02/2026
25.94
 1,824,200 26.08 26.18 25.67 12,000 91,300 -2.2
02/02/2026
25.90
 2,538,800 24.87 25.90 24.55 105,000 34,700 1.9
30/01/2026
24.87
 1,598,400 24.83 24.87 24.50 6,300 6,300 0.0
29/01/2026
24.78
 1,196,500 24.69 25.01 24.50 52,100 18,700 0.9
28/01/2026
24.69
 1,059,500 24.78 24.97 24.59 2,700 8,200 -0.1
27/01/2026
24.97
 1,099,900 25.25 25.29 24.83 0 7,500 -0.2
26/01/2026
25.34
 1,631,400 25.39 25.39 24.87 0 6,600 -0.2
23/01/2026
25.34
 1,921,100 25.57 25.67 25.20 84,300 21,900 1.7
22/01/2026
25.57
 1,768,500 25.57 25.57 25.15 37,700 83,400 -1.3
21/01/2026
25.53
 1,157,900 25.80 25.80 25.29 0 95,700 -2.6
20/01/2026
25.85
 1,356,200 25.76 25.94 25.62 7,300 17,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |