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

16.20
-0.05
(-0.31%)
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
(2026-08-19) 		-0.25 -1.52% 22,334,000 -4,600 0
16.20
27.10
16.20
2 tháng
(2026-07-20) 		-1.25 -7.14% 46,692,300 -4,600 0
16.20
27.10
16.20
3 tháng
(2026-06-22) 		-4 -19.75% 64,834,300 -4,600 0
16.20
27.10
16.20
6 tháng
(2026-03-23) 		-4.66 -22.30% 124,827,500 -4,600 0
15.37
27.10
16.20
12 tháng
(2025-09-23) 		-11.40 -41.23% 304,925,200 -4,600 0
15.37
27.79
16.20
24 tháng
(2024-09-30) 		-23.81 -59.44% 802,685,600 -4,600 0
13.54
41.68
16.20
36 tháng
(2023-10-04) 		-14.89 -47.81% 1,197,510,000 -4,600 0
12.31
44.16
16.20
60 tháng
(2021-10-14) 		-21.52 -56.97% 1,546,901,100 2,316,044 145.8
10.74
46.49
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
33.42
 557,300 33.22 33.62 33.09 0 0 0
06/04/2023
33.22
 909,500 33.09 33.88 32.89 0 0 0
05/04/2023
33.09
 357,500 33.15 33.15 32.89 0 0 0
04/04/2023
33.28
 352,800 33.42 33.42 32.95 0 0 0
03/04/2023
33.28
 509,800 33.22 33.35 32.89 0 0 0
31/03/2023
33.09
 426,300 33.62 33.62 32.56 0 0 0
30/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
30/03/2023
33.15
 771,200 34.01 34.01 32.76 0 0 0
29/03/2023
32.56
 1,184,900 32.49 32.56 32.27 0 0 0
28/03/2023
32.36
 284,100 32.49 32.53 32.17 0 0 0
27/03/2023
32.49
 343,500 32.62 32.62 32.20 0 0 0
24/03/2023
32.56
 471,900 32.56 32.56 32.27 0 0 0
23/03/2023
32.23
 404,200 32.00 32.30 31.78 0 0 0
22/03/2023
32.00
 213,900 32.17 32.17 31.81 0 0 0
21/03/2023
32.00
 228,600 32.23 32.23 31.58 0 0 0
20/03/2023
31.97
 209,600 32.04 32.10 31.39 0 0 0
17/03/2023
32.04
 732,500 31.84 32.17 31.65 0 0 0
16/03/2023
31.97
 221,500 32.04 32.49 31.78 0 0 0
15/03/2023
32.49
 459,300 31.91 32.82 31.65 0 0 0
14/03/2023
31.74
 254,300 32.33 32.49 31.65 0 0 0
13/03/2023
32.53
 192,000 32.36 32.69 32.27 0 0 0
10/03/2023
32.82
 374,600 32.27 33.08 32.27 0 0 0
09/03/2023
32.82
 418,200 33.01 33.01 32.30 0 0 0
08/03/2023
33.01
 347,200 32.88 33.08 32.43 0 0 0
07/03/2023
32.88
 305,800 33.14 33.34 32.62 0 0 0
06/03/2023
33.21
 366,800 33.27 33.47 32.75 0 0 0
03/03/2023
33.27
 277,100 33.40 33.67 32.95 0 0 0
02/03/2023
33.40
 217,300 33.73 33.73 33.21 0 0 0
01/03/2023
33.47
 624,600 32.88 33.80 32.75 0 0 0
28/02/2023
32.88
 228,900 32.88 33.21 32.56 0 0 0
27/02/2023
32.88
 250,700 32.82 32.95 31.65 0 0 0
24/02/2023
33.34
 295,500 34.12 34.12 32.95 0 0 0
23/02/2023
34.19
 407,200 33.27 34.19 32.23 0 0 0
22/02/2023
33.27
 562,500 33.86 34.25 33.27 0 0 0
21/02/2023
34.06
 632,000 33.80 34.19 33.47 0 0 0
20/02/2023
33.73
 498,400 33.54 34.45 33.54 0 0 0
17/02/2023
34.06
 587,600 34.51 34.97 33.93 0 0 0
16/02/2023
34.45
 538,600 34.51 34.77 34.12 0 0 0
15/02/2023
34.51
 814,700 32.82 34.51 32.62 0 0 0
14/02/2023
32.56
 554,000 31.22 32.56 30.93 0 0 0
13/02/2023
31.22
 265,400 31.91 31.91 30.80 0 0 0
10/02/2023
32.23
 713,700 32.30 32.49 31.32 0 0 0
09/02/2023
32.30
 915,600 32.20 32.95 31.91 0 0 0
08/02/2023
32.23
 922,800 31.26 32.40 31.26 0 0 0
07/02/2023
31.26
 602,800 31.06 31.48 30.83 0 0 0
06/02/2023
31.32
 687,300 31.19 31.58 30.47 0 0 0
03/02/2023
31.19
 1,079,500 30.60 31.78 30.34 0 0 0
02/02/2023
30.90
 1,135,000 30.87 31.78 29.43 0 0 0
01/02/2023
31.39
 632,100 32.56 32.95 30.60 0 0 0
31/01/2023
32.56
 1,653,800 32.30 34.58 32.30 0 0 0
30/01/2023
34.71
 1,326,500 34.51 34.97 33.27 0 0 0
27/01/2023
35.75
 484,500 37.31 38.61 35.75 0 0 0
26/01/2023
10.74
 842,600 10.78 10.78 10.55 0 0 0
25/01/2023
10.74
 842,600 10.78 10.78 10.55 0 0 0
24/01/2023
10.74
 842,600 10.78 10.78 10.55 0 0 0
23/01/2023
10.74
 842,600 10.78 10.78 10.55 0 0 0
20/01/2023
10.74
 842,600 10.78 10.78 10.55 0 0 0
19/01/2023
38.42
 503,700 37.57 38.74 37.57 0 0 0
18/01/2023
37.57
 1,024,400 34.58 37.57 34.58 0 0 0
17/01/2023
35.16
 248,800 35.03 35.55 34.97 0 0 0
16/01/2023
35.16
 72,200 34.64 35.42 34.19 0 0 0
13/01/2023
35.29
 434,500 35.55 35.62 33.86 0 0 0
12/01/2023
35.49
 353,700 35.81 35.81 35.29 0 0 0
11/01/2023
35.42
 379,200 35.36 35.62 35.23 0 0 0
10/01/2023
35.29
 373,800 34.64 35.36 34.64 0 0 0
09/01/2023
35.10
 256,000 34.58 35.29 34.58 0 0 0
06/01/2023
34.51
 635,100 35.29 35.68 33.93 0 0 0
05/01/2023
35.29
 284,500 35.75 35.75 35.10 0 0 0
04/01/2023
35.62
 268,200 35.81 36.34 35.16 0 0 0
03/01/2023
35.81
 602,800 33.80 35.81 33.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |