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)
14/04/2021
55.15
 151,800 55.64 55.64 53.96 1,000 5,500 -0.5
13/04/2021
55.64
 163,600 56.13 56.13 54.90 0 2,700 -0.3
12/04/2021
56.13
 176,100 56.52 56.52 54.75 7,600 5,000 0.3
09/04/2021
56.52
 218,400 55.54 56.62 54.46 0 4,500 -0.5
08/04/2021
55.54
 153,100 56.13 56.23 55.05 0 0 0
07/04/2021
56.13
 229,000 55.64 56.13 54.46 10,700 1,100 1.1
06/04/2021
55.64
 123,700 56.08 56.08 53.92 2,400 200 0.2
05/04/2021
56.08
 187,000 56.62 56.62 54.21 3,400 4,100 -0.1
02/04/2021
56.62
 443,800 57.61 57.61 53.62 1,100 4,200 -0.4
01/04/2021
57.61
 291,600 59.09 59.09 54.95 300 61,400 -7.1
31/03/2021
59.09
 303,600 56.13 59.09 53.47 900 4,800 -0.4
30/03/2021
56.13
 521,700 52.68 56.13 52.59 11,800 6,700 0.5
29/03/2021
52.68
 444,200 49.24 52.68 48.70 2,800 6,200 -0.4
26/03/2021
49.24
 510,000 46.04 49.24 45.54 7,600 10,700 -0.3
25/03/2021
46.04
 490,800 44.31 46.18 43.23 1,200 600 0.1
24/03/2021
44.31
 375,500 41.46 44.31 40.37 2,000 1,300 0.1
23/03/2021
41.46
 132,700 41.51 41.51 40.42 100 20,700 -1.7
22/03/2021
41.51
 201,200 41.51 41.51 40.37 1,200 2,100 -0.1
19/03/2021
41.51
 184,400 41.51 41.51 40.52 0 0 0
18/03/2021
41.51
 128,300 41.51 41.85 40.37 2,000 100 0.2
17/03/2021
41.51
 93,300 41.75 41.75 41.06 0 6,000 -0.5
16/03/2021
41.75
 104,100 41.80 41.80 40.37 1,000 29,000 -2.3
15/03/2021
41.80
 102,600 42.00 42.00 41.01 2,000 7,400 -0.5
12/03/2021
42.00
 180,300 42.39 42.39 41.16 4,600 3,000 0.1
11/03/2021
42.39
 486,200 39.64 42.39 38.90 9,900 2,000 0.6
10/03/2021
39.64
 230,200 39.34 39.64 38.16 3,200 17,700 -1.1
09/03/2021
39.34
 158,600 40.08 40.08 38.85 12,400 1,500 0.9
08/03/2021
40.08
 115,800 40.13 40.67 39.64 16,100 5,600 0.9
05/03/2021
40.13
 244,900 39.39 40.13 37.96 5,500 9,000 -0.3
04/03/2021
39.39
 226,000 39.64 39.64 37.67 0 4,000 -0.3
03/03/2021
39.64
 169,300 39.73 39.78 39.39 6,100 3,100 0.2
02/03/2021
39.73
 304,300 39.54 39.83 38.90 18,800 22,800 -0.3
01/03/2021
39.54
 554,300 38.75 39.83 38.41 7,200 2,500 0.4
26/02/2021
38.75
 333,800 36.93 38.80 36.49 3,000 1,000 0.1
25/02/2021
36.93
 169,900 37.42 37.42 36.34 600 34,900 -2.6
24/02/2021
37.42
 138,400 37.37 37.52 36.68 700 700 0.0
23/02/2021
37.37
 243,800 37.42 37.67 35.94 1,700 28,800 -2.0
22/02/2021
37.42
 158,000 38.26 38.26 37.03 800 10,000 -0.7
19/02/2021
38.26
 129,800 38.41 38.41 36.93 400 6,800 -0.5
18/02/2021
38.41
 217,300 38.31 38.41 36.44 1,500 29,100 -2.1
17/02/2021
38.31
 65,400 38.21 39.24 36.93 4,800 0 0.4
09/02/2021
38.21
 381,600 36.68 38.21 34.76 9,300 8,000 0.1
08/02/2021
36.68
 231,700 37.37 37.86 34.76 4,900 45,700 -2.9
05/02/2021
37.37
 173,100 37.42 37.42 35.94 1,000 33,800 -2.5
04/02/2021
37.42
 153,200 38.41 38.41 37.42 2,100 2,600 0.0
03/02/2021
38.41
 594,800 37.67 38.95 35.50 1,900 14,400 -1.0
02/02/2021
37.67
 1,134,600 37.57 38.41 34.96 29,200 332,600 -21.9
01/02/2021
37.57
 320,200 40.37 40.37 37.57 5,200 117,300 -8.6
29/01/2021
40.37
 478,500 38.95 40.37 36.24 11,000 58,500 -3.6
28/01/2021
38.95
 828,800 41.85 41.85 38.95 900 0 0.1
27/01/2021
41.85
 354,300 42.10 42.10 40.28 900 2,300 -0.1
26/01/2021
42.10
 254,100 41.36 42.10 39.78 300 3,200 -0.2
25/01/2021
41.36
 394,200 39.83 41.36 38.16 3,300 35,200 -2.6
22/01/2021
39.83
 456,900 37.91 40.18 37.91 6,100 0 0.5
21/01/2021
37.91
 348,700 35.45 37.91 35.20 2,900 6,500 -0.3
20/01/2021
35.45
 378,300 34.32 35.45 33.33 2,000 95,100 -6.4
19/01/2021
34.32
 335,600 33.43 34.32 31.76 2,000 3,500 -0.1
18/01/2021
33.43
 344,700 32.05 33.97 31.61 100,400 107,300 -0.4
15/01/2021
32.05
 489,900 29.99 32.05 29.69 15,300 1,000 0.9
14/01/2021
29.99
 351,500 29.89 30.03 29.20 27,100 100 1.6
13/01/2021
29.89
 488,100 29.54 29.89 28.80 0 20,400 -1.2
12/01/2021
29.54
 268,000 29.05 29.54 27.92 1,200 12,200 -0.6
11/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2021
29.05
 353,500 28.31 29.05 27.43 100 7,400 -0.4
08/01/2021
28.31
 1,111,200 26.85 28.31 26.26 2,700 7,600 -0.3
07/01/2021
26.85
 868,300 26.60 26.85 25.82 13,000 106,100 -5.0
06/01/2021
26.60
 595,400 26.31 26.60 25.87 32,800 88,500 -3.0
05/01/2021
26.31
 657,500 25.53 26.36 25.04 110,900 89,000 1.1
04/01/2021
25.53
 570,200 25.38 25.97 25.24 8,000 103,300 -5.0
31/12/2020
25.38
 463,700 26.31 26.31 25.38 30,230 10,390 1.1
30/12/2020
26.31
 556,420 26.26 26.36 25.63 119,280 0 5.7
29/12/2020
26.26
 486,630 26.12 26.26 25.19 1,410 4,660 -0.2
28/12/2020
26.12
 582,130 25.43 26.12 24.60 0 4,070 -0.2
25/12/2020
25.43
 584,160 24.16 25.63 24.02 10,540 10,600 0.0
24/12/2020
24.16
 1,080,360 24.41 24.89 22.84 1,000 32,830 -1.6
23/12/2020
24.41
 514,040 24.80 24.99 24.41 780 78,240 -3.9
22/12/2020
24.80
 430,520 25.38 25.38 24.70 6,700 78,930 -3.7
21/12/2020
25.38
 1,359,400 23.77 25.38 23.67 2,020 203,050 -10.2
18/12/2020
23.77
 1,760,530 25.38 25.38 23.77 3,600 13,000 -0.5
17/12/2020
25.38
 974,670 23.82 25.38 23.43 18,810 164,830 -7.2
16/12/2020
23.82
 991,840 23.67 24.31 23.43 380 141,690 -6.9
15/12/2020
23.67
 960,510 23.02 23.67 22.70 440 136,350 -6.5
14/12/2020
23.02
 981,470 21.53 23.02 21.23 18,580 12,750 0.2
11/12/2020
21.53
 837,970 21.21 21.53 20.70 1,070 18,630 -0.8
10/12/2020
21.21
 1,177,380 20.60 21.23 19.77 187,140 56,930 5.5
09/12/2020
20.60
 706,960 19.26 20.60 19.09 9,800 6,000 0.3
08/12/2020
19.26
 1,277,750 18.09 19.26 17.96 24,710 95,010 -2.6
07/12/2020
18.09
 718,220 17.87 18.11 17.57 49,300 215,400 -6.1
04/12/2020
17.87
 799,550 18.23 18.23 17.87 0 152,550 -5.6
03/12/2020
18.23
 682,570 18.01 18.30 17.82 38,300 209,980 -6.4
02/12/2020
18.01
 910,620 18.01 18.35 17.72 166,040 126,300 1.4
01/12/2020
18.01
 1,083,910 17.33 18.06 17.01 96,270 388,590 -10.7
30/11/2020
17.33
 577,700 17.50 17.65 17.18 12,700 10 0.5
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 17.33 17.57 16.99 5,060 0 0.2
25/11/2020
17.33
 594,860 17.11 17.33 16.94 2,510 2,590 0.0
24/11/2020
17.11
 1,353,820 16.84 17.23 16.60 470 2,500 -0.1
23/11/2020
16.84
 1,033,220 16.01 16.84 15.72 50 200 0.0
20/11/2020
16.01
 1,374,900 15.01 16.01 14.84 20 5,100 -0.2
19/11/2020
15.01
 708,050 15.03 15.03 14.69 26,430 4,150 0.7
18/11/2020
15.03
 830,980 14.84 15.03 14.57 40 60 0.0

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