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

14.85
0.15
(1.02%)
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)
23/10/2020
12.18
 897,490 12.28 12.52 12.11 0 0 0
22/10/2020
12.28
 505,360 11.62 12.28 11.52 0 0 0
21/10/2020
12.35
 1,110,470 12.35 12.40 12.11 0 0 0
20/10/2020
12.23
 2,290,330 11.67 12.28 11.57 0 0 0
19/10/2020
11.64
 522,990 11.62 11.64 11.52 0 0 0
16/10/2020
11.62
 892,540 11.50 11.62 11.37 0 0 0
15/10/2020
11.50
 476,650 11.67 11.67 11.40 0 0 0
14/10/2020
11.67
 1,546,380 11.52 11.67 11.42 0 0 0
13/10/2020
11.45
 1,041,230 11.40 11.47 11.23 0 0 0
12/10/2020
11.35
 640,290 11.67 11.81 11.35 0 0 0
09/10/2020
11.67
 657,480 11.59 11.67 11.37 0 0 0
08/10/2020
11.59
 1,033,410 11.47 11.59 11.30 0 0 0
07/10/2020
11.50
 919,900 11.47 11.67 11.45 0 0 0
06/10/2020
11.57
 874,160 11.76 11.86 11.50 0 0 0
05/10/2020
11.76
 1,476,560 11.57 11.96 11.47 0 0 0
02/10/2020
11.52
 1,597,300 11.57 11.59 10.86 0 0 0
01/10/2020
11.59
 2,153,200 11.35 11.62 11.35 0 0 0
30/09/2020
11.35
 1,859,590 10.91 11.35 10.79 0 0 0
29/09/2020
10.91
 1,723,510 10.91 10.93 10.76 0 0 0
28/09/2020
10.91
 697,700 10.91 10.96 10.84 0 0 0
25/09/2020
10.86
 1,063,430 10.98 11.06 10.74 0 0 0
24/09/2020
11.01
 783,940 10.91 11.10 10.91 0 0 0
23/09/2020
10.89
 1,564,120 11.06 11.10 10.86 0 0 0
22/09/2020
11.06
 2,026,250 11.08 11.13 10.89 0 0 0
21/09/2020
11.15
 1,342,400 11.40 11.42 11.13 0 0 0
18/09/2020
11.30
 611,600 11.32 11.45 11.30 0 0 0
17/09/2020
11.42
 1,227,830 11.18 11.42 11.15 0 0 0
16/09/2020
11.18
 788,300 11.47 11.47 11.15 0 0 0
15/09/2020
11.32
 1,471,080 11.18 11.47 11.18 0 0 0
14/09/2020
11.18
 735,910 11.23 11.37 11.10 0 0 0
11/09/2020
11.13
 616,340 11.13 11.23 11.13 0 0 0
10/09/2020
11.23
 821,190 11.32 11.45 11.23 0 0 0
09/09/2020
11.32
 638,840 11.13 11.32 11.13 0 0 0
08/09/2020
11.32
 1,471,070 11.30 11.37 10.98 0 0 0
07/09/2020
11.18
 1,998,280 11.47 11.67 11.18 0 0 0
04/09/2020
11.37
 917,640 11.18 11.50 11.13 0 0 0
03/09/2020
11.42
 2,403,500 11.08 11.42 10.86 0 0 0
01/09/2020
10.96
 1,035,790 10.74 10.96 10.74 0 0 0
31/08/2020
10.91
 975,790 10.93 10.93 10.76 0 0 0
28/08/2020
10.93
 782,770 11.13 11.20 10.93 0 0 0
27/08/2020
11.10
 845,370 10.89 11.10 10.86 0 0 0
26/08/2020
10.98
 1,737,500 10.79 11.03 10.69 0 0 0
25/08/2020
10.89
 1,454,410 11.08 11.10 10.89 0 0 0
24/08/2020
11.10
 1,552,070 11.13 11.28 11.08 0 0 0
21/08/2020
11.03
 2,430,870 10.64 11.08 10.64 0 0 0
20/08/2020
10.59
 709,030 10.59 10.62 10.49 0 0 0
19/08/2020
10.57
 974,500 10.54 10.69 10.49 0 0 0
18/08/2020
10.54
 822,630 10.74 10.79 10.54 0 0 0
17/08/2020
10.79
 797,220 10.79 10.79 10.59 0 0 0
14/08/2020
10.74
 1,250,050 10.84 10.86 10.62 0 0 0
13/08/2020
10.89
 2,628,960 10.96 11.08 10.67 0 0 0
12/08/2020
10.84
 732,100 10.76 10.93 10.69 0 0 0
11/08/2020
10.79
 1,251,470 10.79 10.91 10.59 0 0 0
10/08/2020
10.69
 2,014,060 10.98 11.08 10.62 0 0 0
07/08/2020
10.86
 1,377,800 10.74 10.96 10.64 0 0 0
06/08/2020
10.71
 1,156,460 10.69 10.84 10.49 0 0 0
05/08/2020
10.74
 1,942,190 10.54 10.96 10.49 0 0 0
04/08/2020
10.49
 3,044,840 9.91 10.49 9.91 0 0 0
03/08/2020
9.81
 1,146,000 9.32 9.81 9.32 0 0 0
31/07/2020
9.37
 888,690 9.23 9.66 9.23 0 0 0
30/07/2020
9.37
 381,700 9.47 9.54 9.37 0 0 0
29/07/2020
9.42
 760,800 9.37 9.54 9.13 0 0 0
28/07/2020
9.81
 687,090 9.27 9.81 9.13 0 0 0
27/07/2020
9.23
 1,488,950 9.08 9.42 9.01 0 0 0
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
24/07/2020
9.66
 1,358,360 9.81 10.03 9.13 0 0 0
23/07/2020
9.74
 711,730 9.88 9.90 9.58 0 0 0
22/07/2020
9.85
 1,280,040 9.81 10.01 9.72 0 0 0
21/07/2020
9.72
 591,190 9.72 9.81 9.56 0 0 0
20/07/2020
9.67
 862,870 9.67 10.04 9.65 0 0 0
17/07/2020
9.90
 1,761,420 9.67 10.08 9.67 0 0 0
16/07/2020
9.67
 656,320 9.74 9.74 9.58 0 0 0
15/07/2020
9.69
 928,740 9.67 9.88 9.63 0 0 0
14/07/2020
9.56
 677,310 9.31 9.56 9.26 0 0 0
13/07/2020
9.35
 653,790 9.49 9.58 9.33 0 0 0
10/07/2020
9.51
 993,490 9.58 9.72 9.51 0 0 0
09/07/2020
9.69
 1,056,430 9.72 9.72 9.49 0 0 0
08/07/2020
9.63
 1,799,300 9.31 9.63 9.24 0 0 0
07/07/2020
9.31
 1,163,350 8.96 9.40 8.96 0 0 0
06/07/2020
8.96
 161,840 8.85 8.99 8.85 0 0 0
03/07/2020
8.90
 770,500 9.03 9.17 8.90 0 0 0
02/07/2020
8.90
 258,940 8.92 8.96 8.76 0 0 0
01/07/2020
8.92
 485,630 8.53 8.94 8.53 0 0 0
30/06/2020
8.80
 999,610 8.80 8.80 8.12 0 0 0
29/06/2020
8.71
 598,530 8.71 8.94 8.53 0 0 0
26/06/2020
8.94
 257,460 9.17 9.26 8.90 0 0 0
25/06/2020
9.17
 477,210 8.99 9.17 8.85 0 0 0
24/06/2020
9.22
 859,090 9.31 9.31 8.99 0 0 0
23/06/2020
9.24
 546,300 9.37 9.37 9.17 0 0 0
22/06/2020
9.37
 971,570 9.44 9.53 9.28 0 0 0
19/06/2020
9.31
 711,230 9.12 9.31 9.08 0 0 0
18/06/2020
9.12
 675,140 8.96 9.26 8.96 0 0 0
17/06/2020
9.12
 1,169,310 8.92 9.12 8.62 0 0 0
16/06/2020
8.92
 492,010 9.12 9.12 8.80 0 0 0
15/06/2020
8.80
 1,135,470 9.26 9.35 8.67 0 0 0
12/06/2020
9.17
 1,035,670 8.80 9.22 8.80 0 0 0
11/06/2020
9.03
 2,919,880 9.58 9.72 9.03 0 0 0
10/06/2020
9.22
 1,381,490 8.90 9.40 8.90 0 0 0
09/06/2020
9.10
 839,200 9.44 9.44 9.10 0 0 0
08/06/2020
9.26
 1,135,450 9.35 9.44 9.06 0 0 0
05/06/2020
9.06
 1,069,960 8.80 9.31 8.67 0 0 0

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