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

15.05
0.35
(2.38%)
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)
04/06/2020
8.80
 808,420 8.67 8.85 8.62 0 0 0
03/06/2020
8.62
 582,400 8.53 8.62 8.51 0 0 0
02/06/2020
8.53
 2,403,390 8.26 8.71 8.17 0 0 0
01/06/2020
8.21
 692,240 7.98 8.21 7.98 0 0 0
29/05/2020
8.03
 723,550 8.05 8.07 7.85 0 0 0
28/05/2020
8.05
 1,038,360 8.03 8.07 7.66 0 0 0
27/05/2020
8.05
 1,151,300 8.26 8.30 7.98 0 0 0
26/05/2020
8.21
 1,550,540 8.03 8.21 7.89 0 0 0
25/05/2020
7.94
 1,698,600 7.44 7.94 7.37 0 0 0
22/05/2020
7.44
 598,990 7.46 7.57 7.39 0 0 0
21/05/2020
7.46
 860,080 7.60 7.62 7.44 0 0 0
20/05/2020
7.53
 1,018,870 7.34 7.53 7.34 0 0 0
19/05/2020
7.32
 697,060 7.53 7.57 7.32 0 0 0
18/05/2020
7.34
 649,020 7.34 7.53 7.12 0 0 0
15/05/2020
7.34
 762,900 7.60 7.60 7.32 0 0 0
14/05/2020
7.60
 946,380 7.57 7.76 7.44 0 0 0
13/05/2020
7.66
 1,767,370 7.76 7.98 7.62 0 0 0
12/05/2020
7.64
 1,448,730 7.39 7.64 7.32 0 0 0
11/05/2020
7.16
 686,260 7.16 7.21 6.96 0 0 0
08/05/2020
7.00
 721,520 7.12 7.16 6.93 0 0 0
07/05/2020
7.00
 417,130 6.87 7.03 6.87 0 0 0
06/05/2020
6.87
 273,540 6.68 6.91 6.66 0 0 0
05/05/2020
6.66
 224,960 6.82 6.84 6.64 0 0 0
04/05/2020
6.84
 352,350 6.93 6.96 6.80 0 0 0
29/04/2020
6.98
 471,010 6.98 7.07 6.87 0 0 0
28/04/2020
6.87
 673,670 6.61 6.87 6.61 0 0 0
27/04/2020
6.52
 238,850 6.64 6.71 6.52 0 0 0
24/04/2020
6.64
 172,240 6.57 6.71 6.52 0 0 0
23/04/2020
6.68
 327,540 6.96 6.96 6.61 0 0 0
22/04/2020
6.71
 460,860 6.20 6.75 6.20 0 0 0
21/04/2020
6.39
 731,380 6.68 6.80 6.36 0 0 0
20/04/2020
6.84
 998,960 7.07 7.09 6.75 0 0 0
17/04/2020
6.96
 1,125,080 6.98 7.16 6.93 0 0 0
16/04/2020
6.98
 498,680 7.14 7.28 6.96 0 0 0
15/04/2020
7.23
 1,162,510 7.30 7.57 7.07 0 0 0
14/04/2020
7.09
 1,205,630 6.93 7.09 6.89 0 0 0
13/04/2020
6.64
 512,300 6.84 6.84 6.61 0 0 0
10/04/2020
6.84
 522,910 6.84 7.07 6.66 0 0 0
09/04/2020
6.98
 883,780 6.84 7.03 6.66 0 0 0
08/04/2020
6.57
 677,780 6.30 6.59 6.04 0 0 0
07/04/2020
6.30
 880,940 6.52 6.52 6.16 0 0 0
06/04/2020
6.14
 492,640 6.07 6.14 6.02 0 0 0
03/04/2020
5.75
 327,070 5.52 5.75 5.47 0 0 0
01/04/2020
5.38
 336,430 5.36 5.43 5.20 0 0 0
31/03/2020
5.20
 256,760 5.27 5.47 5.06 0 0 0
30/03/2020
5.27
 457,120 5.25 5.38 5.22 0 0 0
27/03/2020
5.61
 252,780 5.79 5.79 5.57 0 0 0
26/03/2020
5.70
 567,340 5.88 5.93 5.68 0 0 0
25/03/2020
5.88
 609,310 5.75 5.93 5.63 0 0 0
24/03/2020
5.54
 523,090 5.22 5.63 5.13 0 0 0
23/03/2020
5.38
 1,350,590 5.43 5.47 5.38 0 0 0
20/03/2020
5.77
 1,878,250 6.20 6.20 5.75 0 0 0
19/03/2020
6.16
 433,150 6.18 6.25 6.11 0 0 0
18/03/2020
6.30
 614,830 6.39 6.48 6.30 0 0 0
17/03/2020
6.39
 599,000 6.39 6.43 5.93 0 0 0
16/03/2020
6.16
 684,010 6.18 6.52 6.11 0 0 0
13/03/2020
6.32
 620,040 6.16 6.57 6.14 0 0 0
12/03/2020
6.59
 976,830 6.66 6.66 6.59 0 0 0
11/03/2020
7.07
 692,040 7.66 7.71 7.03 0 0 0
10/03/2020
7.55
 554,030 7.34 7.76 7.25 0 0 0
09/03/2020
7.64
 762,630 7.66 7.85 7.64 0 0 0
06/03/2020
8.21
 176,840 8.17 8.21 8.12 0 0 0
05/03/2020
8.26
 303,950 8.35 8.39 8.23 0 0 0
04/03/2020
8.26
 326,740 7.98 8.30 7.94 0 0 0
03/03/2020
8.07
 331,690 8.30 8.35 8.07 0 0 0
02/03/2020
8.03
 200,560 8.12 8.17 7.94 0 0 0
28/02/2020
8.12
 575,010 8.07 8.39 7.98 0 0 0
27/02/2020
8.51
 231,470 8.62 8.62 8.30 0 0 0
26/02/2020: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2020
8.33
 324,950 8.33 8.64 8.33 0 0 0
25/02/2020
8.60
 554,870 8.18 8.60 8.18 0 0 0
24/02/2020
8.40
 1,168,410 8.80 8.80 8.40 0 0 0
21/02/2020
9.02
 484,700 9.04 9.22 9.00 0 0 0
20/02/2020
9.13
 431,100 9.20 9.20 9.00 0 0 0
19/02/2020
8.98
 234,090 9.07 9.11 8.93 0 0 0
18/02/2020
9.13
 603,320 8.98 9.29 8.84 0 0 0
17/02/2020
8.98
 853,290 9.18 9.20 8.93 0 0 0
14/02/2020
9.27
 449,890 9.38 9.42 9.22 0 0 0
13/02/2020
9.47
 1,072,140 9.64 9.73 9.31 0 0 0
12/02/2020
9.33
 1,308,060 8.89 9.33 8.89 0 0 0
11/02/2020
8.73
 497,170 8.67 8.75 8.55 0 0 0
10/02/2020
8.55
 228,950 8.55 8.71 8.40 0 0 0
07/02/2020
8.71
 557,060 8.80 8.84 8.64 0 0 0
06/02/2020
8.78
 705,970 8.53 8.80 8.44 0 0 0
05/02/2020
8.35
 491,210 8.42 8.53 8.31 0 0 0
04/02/2020
8.29
 912,900 8.89 8.89 8.27 0 0 0
03/02/2020
8.89
 817,540 8.89 9.18 8.55 0 0 0
31/01/2020
9.18
 652,680 9.82 9.95 9.18 0 0 0
30/01/2020
9.87
 862,500 9.78 10.27 9.55 0 0 0
22/01/2020
9.82
 1,011,480 9.55 9.82 9.47 0 0 0
21/01/2020
9.20
 563,770 9.15 9.29 9.02 0 0 0
20/01/2020
9.15
 210,350 9.27 9.38 9.15 0 0 0
17/01/2020
9.29
 260,590 9.42 9.49 9.24 0 0 0
16/01/2020
9.40
 817,310 9.24 9.62 9.18 0 0 0
15/01/2020
9.29
 283,050 9.42 9.47 9.24 0 0 0
14/01/2020
9.47
 128,950 9.53 9.53 9.35 0 0 0
13/01/2020
9.51
 283,810 9.47 9.62 9.38 0 0 0
10/01/2020
9.42
 580,680 9.20 9.64 9.20 0 0 0
09/01/2020
9.31
 512,240 9.31 9.51 9.24 0 0 0
08/01/2020
9.18
 393,900 9.15 9.31 9.07 0 0 0
07/01/2020
9.31
 936,940 8.73 9.31 8.73 0 0 0

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