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

14.95
0.25
(1.70%)
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
(2026-09-08) 		-1.75 -10.39% 17,641,100 63,703 0
14.70
16.85
14.70
2 tháng
(2026-08-10) 		-1.55 -9.31% 34,175,500 63,703 0
14.70
17.70
14.70
3 tháng
(2026-07-10) 		-4.95 -24.69% 59,720,500 63,703 0
14.70
20.05
14.70
6 tháng
(2026-04-13) 		-7.44 -33.02% 110,257,500 63,703 0
14.70
23.01
14.70
12 tháng
(2025-10-13) 		-11.55 -43.33% 285,474,400 63,703 0
14.70
26.65
14.70
24 tháng
(2024-10-18) 		-22.95 -60.31% 763,876,400 63,703 0
14.70
39.90
14.70
36 tháng
(2023-10-24) 		-16.24 -51.82% 1,156,654,500 63,703 0
14.70
44.16
14.70
60 tháng
(2021-11-03) 		-28.50 -65.37% 1,491,033,100 63,703 0
14.70
46.49
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
41.51
 201,200 40.72 41.51 40.37 0 0 0
19/03/2021
41.51
 184,400 40.62 41.51 40.52 0 0 0
18/03/2021
41.51
 128,300 41.61 41.85 40.37 0 0 0
17/03/2021
41.51
 93,300 41.36 41.56 41.06 0 0 0
16/03/2021
41.75
 104,100 41.80 41.80 40.37 0 0 0
15/03/2021
41.80
 102,600 41.01 41.85 41.01 0 0 0
12/03/2021
42.00
 180,300 42.34 42.34 41.16 0 0 0
11/03/2021
42.39
 486,200 38.95 42.39 38.90 0 0 0
10/03/2021
39.64
 230,200 38.41 39.64 38.16 0 0 0
09/03/2021
39.34
 158,600 39.88 39.88 38.85 0 0 0
08/03/2021
40.08
 115,800 40.57 40.67 39.64 0 0 0
05/03/2021
40.13
 244,900 37.96 40.13 37.96 0 0 0
04/03/2021
39.39
 226,000 39.39 39.59 37.67 0 0 0
03/03/2021
39.64
 169,300 39.78 39.78 39.39 0 0 0
02/03/2021
39.73
 304,300 39.73 39.83 38.90 0 0 0
01/03/2021
39.54
 554,300 39.34 39.83 38.41 0 0 0
26/02/2021
38.75
 333,800 36.68 38.80 36.49 0 0 0
25/02/2021
36.93
 169,900 36.58 37.42 36.34 0 0 0
24/02/2021
37.42
 138,400 37.52 37.52 36.68 0 0 0
23/02/2021
37.37
 243,800 36.68 37.67 35.94 0 0 0
22/02/2021
37.42
 158,000 37.08 37.91 37.03 0 0 0
19/02/2021
38.26
 129,800 36.93 38.26 36.93 0 0 0
18/02/2021
38.41
 217,300 37.47 38.41 36.44 0 0 0
17/02/2021
38.31
 65,400 39.24 39.24 36.93 0 0 0
09/02/2021
38.21
 381,600 38.21 38.21 34.76 0 0 0
08/02/2021
36.68
 231,700 36.68 37.86 34.76 0 0 0
05/02/2021
37.37
 173,100 36.44 37.42 35.94 0 0 0
04/02/2021
37.42
 153,200 38.41 38.41 37.42 0 0 0
03/02/2021
38.41
 594,800 38.16 38.95 35.50 0 0 0
02/02/2021
37.67
 1,134,600 34.96 38.41 34.96 0 0 0
01/02/2021
37.57
 320,200 37.62 40.37 37.57 0 0 0
29/01/2021
40.37
 478,500 36.24 40.37 36.24 0 0 0
28/01/2021
38.95
 828,800 38.95 39.39 38.95 0 0 0
27/01/2021
41.85
 354,300 40.62 41.85 40.28 0 0 0
26/01/2021
42.10
 254,100 40.47 42.10 39.78 0 0 0
25/01/2021
41.36
 394,200 41.36 41.36 38.16 0 0 0
22/01/2021
39.83
 456,900 37.91 40.18 37.91 0 0 0
21/01/2021
37.91
 348,700 35.45 37.91 35.20 0 0 0
20/01/2021
35.45
 378,300 34.32 35.45 33.33 0 0 0
19/01/2021
34.32
 335,600 32.79 34.32 31.76 0 0 0
18/01/2021
33.43
 344,700 31.96 33.97 31.61 0 0 0
15/01/2021
32.05
 489,900 30.08 32.05 29.69 0 0 0
14/01/2021
29.99
 351,500 29.74 30.03 29.20 0 0 0
13/01/2021
29.89
 488,100 29.54 29.89 28.80 0 0 0
12/01/2021
29.54
 268,000 27.92 29.54 27.92 0 0 0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2021
29.05
 353,500 28.56 29.05 27.43 0 0 0
08/01/2021
28.31
 1,111,200 26.41 28.31 26.26 0 0 0
07/01/2021
26.85
 868,300 26.60 26.85 25.82 0 0 0
06/01/2021
26.60
 595,400 26.12 26.60 25.87 0 0 0
05/01/2021
26.31
 657,500 25.38 26.36 25.04 0 0 0
04/01/2021
25.53
 570,200 25.58 25.97 25.24 0 0 0
31/12/2020
25.38
 463,700 25.82 26.26 25.38 0 0 0
30/12/2020
26.31
 556,420 26.31 26.36 25.63 0 0 0
29/12/2020
26.26
 486,630 26.12 26.26 25.19 0 0 0
28/12/2020
26.12
 582,130 24.89 26.12 24.60 0 0 0
25/12/2020
25.43
 584,160 24.16 25.63 24.02 0 0 0
24/12/2020
24.16
 1,080,360 24.41 24.89 22.84 0 0 0
23/12/2020
24.41
 514,040 24.89 24.99 24.41 0 0 0
22/12/2020
24.80
 430,520 25.38 25.38 24.70 0 0 0
21/12/2020
25.38
 1,359,400 23.67 25.38 23.67 0 0 0
18/12/2020
23.77
 1,760,530 25.14 25.14 23.77 0 0 0
17/12/2020
25.38
 974,670 23.43 25.38 23.43 0 0 0
16/12/2020
23.82
 991,840 23.67 24.31 23.43 0 0 0
15/12/2020
23.67
 960,510 22.80 23.67 22.70 0 0 0
14/12/2020
23.02
 981,470 21.58 23.02 21.23 0 0 0
11/12/2020
21.53
 837,970 21.21 21.53 20.70 0 0 0
10/12/2020
21.21
 1,177,380 20.60 21.23 19.77 0 0 0
09/12/2020
20.60
 706,960 19.28 20.60 19.09 0 0 0
08/12/2020
19.26
 1,277,750 18.09 19.26 17.96 0 0 0
07/12/2020
18.09
 718,220 18.09 18.11 17.57 0 0 0
04/12/2020
17.87
 799,550 18.23 18.23 17.87 0 0 0
03/12/2020
18.23
 682,570 17.82 18.30 17.82 0 0 0
02/12/2020
18.01
 910,620 17.82 18.35 17.72 0 0 0
01/12/2020
18.01
 1,083,910 17.33 18.06 17.01 0 0 0
30/11/2020
17.33
 577,700 17.57 17.65 17.18 0 0 0
27/11/2020
17.50
 1,772,180 17.48 17.50 16.62 7,510 389,997 -13.3
26/11/2020
17.48
 655,600 17.50 17.57 16.99 0 0 0
25/11/2020
17.33
 594,860 17.33 17.33 16.94 0 0 0
24/11/2020
17.11
 1,353,820 16.82 17.23 16.60 0 0 0
23/11/2020
16.84
 1,033,220 16.01 16.84 15.72 0 0 0
20/11/2020
16.01
 1,374,900 14.99 16.01 14.84 0 0 0
19/11/2020
15.01
 708,050 15.03 15.03 14.69 0 0 0
18/11/2020
15.03
 830,980 14.69 15.03 14.57 0 0 0
17/11/2020
14.84
 1,645,570 13.86 14.84 13.62 0 0 0
16/11/2020
13.91
 853,490 14.01 14.01 13.64 0 0 0
13/11/2020
14.01
 989,450 13.84 14.01 13.69 0 0 0
12/11/2020
13.86
 883,130 13.91 14.08 13.62 0 0 0
11/11/2020
13.86
 1,116,840 13.33 13.91 13.28 0 0 0
10/11/2020
13.47
 454,240 13.77 13.86 13.33 0 0 0
09/11/2020
13.67
 1,375,770 12.89 13.77 12.89 0 0 0
06/11/2020
12.89
 1,939,750 12.06 12.89 12.06 0 0 0
05/11/2020
12.06
 306,540 12.25 12.25 12.03 0 0 0
04/11/2020
12.20
 482,700 12.13 12.25 11.96 0 0 0
03/11/2020
12.13
 828,260 11.81 12.15 11.74 0 0 0
02/11/2020
11.86
 452,820 11.62 11.93 11.57 0 0 0
30/10/2020
11.62
 300,640 11.45 11.62 11.23 0 0 0
29/10/2020
11.28
 390,890 11.13 11.32 11.10 0 0 0
28/10/2020
11.28
 761,340 11.57 11.67 11.10 0 0 0
27/10/2020
11.72
 904,020 12.03 12.03 11.50 0 0 0
26/10/2020
12.03
 1,027,880 12.15 12.20 11.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc