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)
02/06/2014
7.56
 1,042,090 7.87 7.87 7.43 0 0 0
30/05/2014
7.87
 757,590 7.94 8.03 7.87 0 0 0
29/05/2014
7.97
 900,520 7.91 8.23 7.91 0 0 0
28/05/2014
8.00
 1,014,000 7.94 8.07 7.87 0 0 0
27/05/2014
7.84
 788,530 7.75 8.00 7.62 0 0 0
26/05/2014
7.72
 359,130 7.65 7.81 7.52 0 0 0
23/05/2014
7.72
 844,150 7.78 7.91 7.62 0 0 0
22/05/2014
7.81
 928,580 7.97 8.13 7.75 0 0 0
21/05/2014
8.00
 997,540 8.00 8.13 7.81 0 0 0
20/05/2014
7.94
 1,617,040 7.40 7.94 7.40 0 0 0
19/05/2014
7.46
 942,910 7.24 7.59 7.11 0 0 0
16/05/2014
7.27
 913,700 6.89 7.30 6.76 0 0 0
15/05/2014
6.89
 1,249,910 7.30 7.59 6.89 0 0 0
14/05/2014
7.40
 1,876,830 6.76 7.62 6.76 0 0 0
13/05/2014
7.24
 1,529,410 7.24 7.49 7.24 0 0 0
12/05/2014
7.78
 720,780 8.13 8.13 7.78 0 0 0
09/05/2014
8.35
 1,568,400 7.97 8.38 7.75 0 0 0
08/05/2014
8.32
 1,927,050 8.61 8.61 8.32 0 0 0
07/05/2014
8.93
 302,430 9.05 9.09 8.83 0 0 0
06/05/2014
9.05
 793,060 9.09 9.12 8.64 0 0 0
05/05/2014
9.09
 1,994,620 9.09 9.41 9.02 0 0 0
29/04/2014
9.02
 698,900 8.93 9.09 8.93 0 0 0
28/04/2014
8.93
 940,070 8.90 9.12 8.80 0 0 0
25/04/2014
8.83
 378,810 8.83 8.93 8.77 0 0 0
24/04/2014
8.83
 254,980 8.80 8.86 8.74 0 0 0
23/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2014
8.80
 652,020 8.93 9.02 8.80 0 0 0
22/04/2014
8.80
 637,660 8.58 8.80 8.52 0 0 0
21/04/2014
8.58
 454,170 8.86 8.92 8.58 0 0 0
18/04/2014
8.77
 1,253,820 8.95 9.08 8.77 0 0 0
17/04/2014
8.98
 1,025,990 8.86 9.05 8.80 0 0 0
16/04/2014
8.74
 629,640 8.77 8.80 8.43 0 0 0
15/04/2014
8.80
 994,810 8.92 9.01 8.74 0 0 0
14/04/2014
9.01
 1,390,660 8.89 9.14 8.86 0 0 0
11/04/2014
8.83
 562,310 8.86 8.89 8.74 0 0 0
10/04/2014
8.86
 1,073,960 8.68 8.92 8.68 0 0 0
08/04/2014
8.68
 578,720 8.71 8.77 8.65 0 0 0
07/04/2014
8.68
 577,630 8.65 8.77 8.65 0 0 0
04/04/2014
8.61
 496,680 8.77 8.77 8.55 0 0 0
03/04/2014
8.74
 654,150 8.68 8.83 8.68 0 0 0
02/04/2014
8.65
 1,034,320 8.52 8.71 8.52 0 0 0
01/04/2014
8.52
 726,480 8.52 8.74 8.43 0 0 0
31/03/2014
8.55
 783,170 8.77 8.80 8.52 0 0 0
28/03/2014
8.74
 672,160 8.68 8.86 8.68 0 0 0
27/03/2014
8.65
 644,520 8.52 8.68 8.40 0 0 0
26/03/2014
8.52
 1,045,940 8.86 8.86 8.49 0 0 0
25/03/2014
8.77
 1,118,450 9.08 9.08 8.77 0 0 0
24/03/2014
9.11
 1,077,340 9.29 9.29 9.08 0 0 0
21/03/2014
9.20
 1,671,110 8.89 9.35 8.89 0 0 0
20/03/2014
8.83
 1,392,760 8.71 8.86 8.58 0 0 0
19/03/2014
8.58
 993,240 8.49 8.68 8.46 0 0 0
18/03/2014
8.49
 769,600 8.55 8.61 8.43 0 0 0
17/03/2014
8.52
 1,097,310 8.65 8.71 8.52 0 0 0
14/03/2014
8.58
 991,340 8.74 8.77 8.55 0 0 0
13/03/2014
8.80
 490,390 8.71 8.80 8.68 0 0 0
12/03/2014
8.71
 740,790 8.71 8.89 8.68 0 0 0
11/03/2014
8.71
 835,360 8.52 8.89 8.46 0 0 0
10/03/2014
8.55
 538,160 8.58 8.61 8.49 0 0 0
07/03/2014
8.55
 488,710 8.65 8.68 8.55 0 0 0
06/03/2014
8.55
 851,850 8.43 8.68 8.43 0 0 0
05/03/2014
8.43
 509,130 8.31 8.43 8.25 0 0 0
04/03/2014
8.15
 783,820 8.06 8.28 8.00 0 0 0
03/03/2014
8.18
 1,009,000 8.71 8.71 8.18 0 0 0
28/02/2014
8.71
 820,710 8.77 8.77 8.49 0 0 0
27/02/2014
8.74
 1,172,690 8.95 9.01 8.74 0 0 0
26/02/2014
8.92
 1,333,040 9.08 9.08 8.83 0 0 0
25/02/2014
9.11
 807,260 9.01 9.14 8.98 0 0 0
24/02/2014
9.14
 1,200,410 8.92 9.17 8.71 0 0 0
21/02/2014
8.92
 1,225,750 8.89 9.14 8.68 0 0 0
20/02/2014
8.86
 1,580,880 9.48 9.48 8.83 0 0 0
19/02/2014
9.48
 403,620 9.60 9.60 9.29 0 0 0
18/02/2014
9.35
 2,183,550 8.77 9.35 8.77 0 0 0
17/02/2014
8.77
 648,360 8.80 8.86 8.71 0 0 0
14/02/2014
8.80
 603,130 8.83 8.89 8.77 0 0 0
13/02/2014
8.83
 548,110 8.83 8.98 8.77 0 0 0
12/02/2014
8.83
 491,300 8.92 9.05 8.80 0 0 0
11/02/2014
8.77
 1,177,350 8.92 9.23 8.77 0 0 0
10/02/2014
8.80
 457,650 8.68 8.86 8.61 0 0 0
07/02/2014
8.68
 612,460 8.80 8.86 8.61 0 0 0
06/02/2014
8.68
 578,880 8.68 8.86 8.65 0 0 0
27/01/2014
8.80
 841,890 8.89 9.01 8.71 0 0 0
24/01/2014
8.89
 501,940 8.74 8.98 8.68 0 0 0
23/01/2014
8.68
 503,930 8.55 8.71 8.52 0 0 0
22/01/2014
8.55
 665,940 8.77 8.89 8.46 0 0 0
21/01/2014
8.71
 1,032,580 8.03 8.71 7.94 0 0 0
20/01/2014
8.15
 1,163,350 7.81 8.15 7.72 0 0 0
17/01/2014
7.91
 1,286,720 8.00 8.18 7.91 0 0 0
16/01/2014
8.00
 1,110,630 7.97 8.00 7.78 0 0 0
15/01/2014
7.97
 1,387,200 8.00 8.12 7.81 0 0 0
14/01/2014
7.88
 988,880 7.81 8.18 7.75 0 0 0
13/01/2014
7.94
 853,910 7.54 7.97 7.48 0 0 0
10/01/2014
7.48
 1,355,910 7.51 7.78 7.48 0 0 0
09/01/2014
7.41
 1,215,920 6.95 7.41 6.95 0 0 0
08/01/2014
6.95
 1,014,330 6.95 7.05 6.86 0 0 0
07/01/2014
7.01
 1,205,810 7.08 7.20 6.98 0 0 0
06/01/2014
7.05
 972,560 6.68 7.05 6.68 0 0 0
03/01/2014
6.61
 1,133,700 6.25 6.61 6.25 0 0 0
02/01/2014
6.25
 910,460 6.34 6.46 6.25 0 0 0
31/12/2013
6.34
 953,880 6.00 6.37 5.97 0 0 0
30/12/2013
5.97
 299,500 6.12 6.12 5.91 0 0 0
27/12/2013
6.12
 550,320 6.15 6.18 6.09 0 0 0

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