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)
15/08/2019
10.75
 765,740 10.62 10.89 10.58 0 0 0
14/08/2019
10.98
 452,580 11.09 11.20 10.98 0 0 0
13/08/2019
10.95
 769,790 11.15 11.15 10.84 0 0 0
12/08/2019
11.15
 377,330 11.20 11.33 11.11 0 0 0
09/08/2019
11.33
 303,090 11.31 11.38 11.20 0 0 0
08/08/2019
11.33
 590,840 11.24 11.35 10.95 0 0 0
07/08/2019
11.22
 667,430 11.55 11.51 11.11 0 0 0
06/08/2019
11.51
 581,450 11.55 11.78 11.42 0 0 0
05/08/2019
11.75
 814,400 11.69 11.87 11.67 0 0 0
02/08/2019
11.69
 1,165,560 11.29 11.73 11.20 0 0 0
01/08/2019
11.24
 378,120 11.11 11.33 11.02 0 0 0
31/07/2019
11.11
 784,350 11.24 11.24 10.80 0 0 0
30/07/2019
11.15
 1,023,810 11.55 11.58 11.15 0 0 0
29/07/2019
11.55
 309,730 11.69 11.75 11.53 0 0 0
26/07/2019
11.75
 348,420 11.87 11.89 11.67 0 0 0
25/07/2019
11.75
 1,283,060 11.58 11.84 11.55 0 0 0
24/07/2019
11.58
 486,640 11.55 11.73 11.55 0 0 0
23/07/2019
11.55
 577,370 11.62 11.69 11.55 0 0 0
22/07/2019
11.69
 1,501,810 11.89 11.91 11.49 0 0 0
19/07/2019
11.98
 671,660 12.00 12.04 11.87 0 0 0
18/07/2019
11.87
 813,880 12.00 12.00 11.87 0 0 0
17/07/2019
12.02
 552,900 12.04 12.18 12.00 0 0 0
16/07/2019
12.09
 839,260 12.09 12.22 12.07 0 0 0
15/07/2019
12.13
 800,160 12.00 12.22 11.91 0 0 0
12/07/2019
11.91
 840,540 12.00 12.04 11.87 0 0 0
11/07/2019
11.91
 1,474,840 12.13 12.13 11.84 0 0 0
10/07/2019
12.07
 1,267,310 12.31 12.35 12.04 0 0 0
09/07/2019
12.22
 892,010 12.24 12.40 12.20 0 0 0
08/07/2019
12.31
 1,223,670 12.47 12.53 12.27 0 0 0
05/07/2019
12.55
 685,230 12.67 12.73 12.53 0 0 0
04/07/2019
12.62
 844,860 12.53 12.75 12.53 0 0 0
03/07/2019
12.69
 915,610 12.53 12.71 12.47 0 0 0
02/07/2019
12.58
 1,526,180 12.58 12.62 12.33 0 0 0
01/07/2019
12.38
 1,187,990 12.38 12.55 12.33 0 0 0
28/06/2019
12.29
 671,940 12.29 12.29 11.95 0 0 0
27/06/2019
12.00
 833,940 12.00 12.35 12.00 0 0 0
26/06/2019
12.38
 1,690,830 12.38 12.53 12.31 0 0 0
25/06/2019
12.07
 1,031,430 12.02 12.22 11.95 0 0 0
24/06/2019
12.00
 466,450 11.89 12.04 11.82 0 0 0
21/06/2019
11.91
 652,020 11.91 12.13 11.91 0 0 0
20/06/2019
12.04
 777,330 11.89 12.09 11.82 0 0 0
19/06/2019
11.73
 264,390 11.73 11.98 11.73 0 0 0
18/06/2019
11.78
 1,024,430 11.40 11.78 11.33 0 0 0
17/06/2019
11.40
 596,880 11.78 11.82 11.40 0 0 0
14/06/2019
11.69
 548,720 11.98 12.00 11.69 0 0 0
13/06/2019
11.87
 581,640 11.89 12.00 11.84 0 0 0
12/06/2019
11.98
 720,550 12.20 12.20 11.87 0 0 0
11/06/2019
12.20
 289,650 12.24 12.33 12.20 0 0 0
10/06/2019
12.24
 750,760 12.18 12.42 12.11 0 0 0
07/06/2019
11.98
 355,770 11.91 11.98 11.89 0 0 0
06/06/2019
11.78
 470,040 11.91 12.02 11.73 0 0 0
05/06/2019
11.95
 567,810 12.09 12.13 11.91 0 0 0
04/06/2019
11.91
 650,540 12.00 12.07 11.91 0 0 0
03/06/2019
11.87
 918,140 12.00 12.18 11.87 0 0 0
31/05/2019
12.09
 1,433,130 12.58 12.67 12.09 0 0 0
30/05/2019
12.62
 889,410 13.00 13.00 12.62 0 0 0
29/05/2019
12.91
 750,520 13.02 13.24 12.91 0 0 0
28/05/2019: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
28/05/2019
12.98
 1,691,210 12.98 13.07 12.75 0 0 0
27/05/2019
12.42
 712,400 12.62 12.62 12.36 0 0 0
24/05/2019
12.54
 1,037,470 12.58 12.83 12.52 0 0 0
23/05/2019
12.60
 937,630 12.44 12.64 12.42 0 0 0
22/05/2019
12.56
 1,101,690 12.56 12.71 12.42 0 0 0
21/05/2019
12.64
 898,390 12.75 12.89 12.58 0 0 0
20/05/2019
12.64
 929,280 12.46 12.67 12.34 0 0 0
17/05/2019
12.34
 780,960 12.34 12.48 12.34 0 0 0
16/05/2019
12.34
 874,700 12.40 12.62 12.30 0 0 0
15/05/2019
12.34
 1,028,550 12.50 12.58 12.34 0 0 0
14/05/2019
12.50
 865,080 12.17 12.54 12.17 0 0 0
13/05/2019
12.30
 1,016,250 12.42 12.50 12.17 0 0 0
10/05/2019
12.34
 1,284,900 12.05 12.46 11.90 0 0 0
09/05/2019
12.05
 1,212,120 11.97 12.13 11.90 0 0 0
08/05/2019
11.93
 417,530 11.80 11.97 11.76 0 0 0
07/05/2019
11.97
 742,290 12.11 12.11 11.86 0 0 0
06/05/2019
11.90
 1,977,800 11.35 12.01 11.18 0 0 0
03/05/2019
11.51
 686,290 11.68 11.78 11.51 0 0 0
02/05/2019
11.70
 852,660 11.93 11.97 11.68 0 0 0
26/04/2019
11.88
 567,780 11.84 11.93 11.80 0 0 0
25/04/2019
11.86
 1,136,730 11.84 12.07 11.80 0 0 0
24/04/2019
11.93
 700,950 11.64 11.93 11.64 0 0 0
23/04/2019
11.58
 774,330 11.31 11.68 11.31 0 0 0
22/04/2019
11.31
 1,881,170 11.53 11.64 11.06 0 0 0
19/04/2019
11.78
 729,230 12.09 12.19 11.74 0 0 0
18/04/2019
12.09
 1,618,240 11.93 12.11 11.51 0 0 0
17/04/2019
12.01
 2,052,000 12.79 12.87 11.97 0 0 0
16/04/2019
12.75
 1,129,280 12.95 12.99 12.58 0 0 0
12/04/2019
13.04
 1,189,750 13.16 13.49 13.04 0 0 0
11/04/2019
13.20
 739,220 12.97 13.20 12.83 0 0 0
10/04/2019
12.97
 975,730 13.10 13.26 12.95 0 0 0
09/04/2019
13.20
 1,479,010 13.41 13.51 13.14 0 0 0
08/04/2019
13.20
 1,151,700 13.16 13.20 12.91 0 0 0
05/04/2019
13.12
 724,210 13.14 13.24 12.99 0 0 0
04/04/2019
13.10
 1,186,510 13.10 13.32 12.99 0 0 0
03/04/2019
12.87
 1,567,820 12.42 12.95 12.30 0 0 0
02/04/2019
12.42
 674,840 12.87 12.87 12.42 0 0 0
01/04/2019
12.67
 715,750 12.75 12.91 12.62 0 0 0
29/03/2019
12.58
 1,335,790 12.34 12.83 12.34 0 0 0
28/03/2019
12.30
 739,090 12.13 12.40 12.09 0 0 0
27/03/2019
12.30
 1,259,650 12.21 12.54 12.21 0 0 0
26/03/2019
12.13
 872,040 11.97 12.13 11.78 0 0 0
25/03/2019
11.72
 1,372,000 11.72 12.05 11.66 0 0 0

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