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)
30/08/2013
4.46
 415,990 4.46 4.49 4.34 0 11,540 -0.2
29/08/2013
4.46
 384,230 4.40 4.55 4.31 10,000 68,300 -0.8
28/08/2013
4.40
 1,917,920 4.71 4.71 4.40 0 0 0
27/08/2013
4.71
 739,840 4.77 4.77 4.71 0 0 0
26/08/2013
4.77
 1,246,300 4.80 4.83 4.71 3,000 0 0.0
23/08/2013
4.80
 1,129,540 4.68 4.80 4.68 1,400 4,720 -0.1
22/08/2013
4.68
 1,004,810 4.80 4.83 4.65 0 0 0
21/08/2013
4.80
 727,330 4.71 4.80 4.58 0 5,000 -0.1
20/08/2013
4.71
 1,174,760 4.58 4.74 4.55 0 0 0
19/08/2013
4.58
 1,713,270 4.31 4.58 4.28 0 10,000 -0.1
16/08/2013
4.31
 376,710 4.31 4.34 4.25 0 0 0
15/08/2013
4.31
 284,410 4.34 4.40 4.31 0 0 0
14/08/2013
4.34
 213,340 4.28 4.34 4.25 0 0 0
13/08/2013
4.28
 415,990 4.31 4.34 4.28 79,920 0 1.1
12/08/2013
4.31
 335,760 4.40 4.40 4.28 30,000 0 0.4
09/08/2013
4.40
 132,020 4.37 4.43 4.37 5,070 0 0.1
08/08/2013
4.37
 530,800 4.49 4.49 4.37 5,400 0 0.1
07/08/2013
4.49
 594,600 4.49 4.52 4.43 4,000 0 0.1
06/08/2013
4.49
 405,140 4.49 4.55 4.43 0 0 0
05/08/2013
4.49
 426,090 4.31 4.49 4.31 5,000 11,800 -0.1
02/08/2013
4.31
 235,480 4.18 4.31 4.18 5,000 0 0.1
01/08/2013
4.18
 285,870 4.15 4.22 4.09 0 160 0.0
31/07/2013
4.15
 208,370 4.12 4.22 4.06 0 10,000 -0.1
30/07/2013
4.12
 771,470 4.15 4.22 4.03 0 31,600 -0.4
29/07/2013
4.15
 248,650 4.34 4.34 4.12 0 3,400 0.0
26/07/2013
4.34
 362,850 4.40 4.40 4.22 0 13,100 -0.2
25/07/2013
4.40
 337,450 4.43 4.46 4.34 0 6,000 -0.1
24/07/2013
4.43
 501,790 4.49 4.52 4.40 0 0 0
23/07/2013
4.49
 908,140 4.34 4.49 4.34 100 500 0.0
22/07/2013
4.34
 414,920 4.31 4.37 4.25 3,000 0 0.0
19/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/07/2013
4.31
 497,100 4.14 4.40 4.31 0 100 0.0
18/07/2013
4.14
 1,513,060 4.03 4.20 4.03 100,690 5,000 1.4
17/07/2013
4.03
 257,400 4.00 4.11 3.97 0 200 0.0
16/07/2013
4.00
 347,140 4.03 4.03 3.97 0 0 0
15/07/2013
4.03
 130,860 4.06 4.14 4.03 0 0 0
12/07/2013
4.06
 266,310 3.94 4.06 3.97 11,500 3,790 0.1
11/07/2013
3.94
 307,840 3.86 3.97 3.86 5,000 5,000 0.0
10/07/2013
3.86
 126,240 3.86 3.92 3.86 20,000 0 0.3
09/07/2013
3.86
 321,380 3.89 3.89 3.78 10,000 0 0.1
08/07/2013
3.89
 368,160 3.97 4.03 3.86 2,500 0 0.0
05/07/2013
3.97
 495,790 3.97 4.17 3.97 1,470 10,000 -0.1
04/07/2013
3.97
 347,760 3.94 4.03 3.89 270 3,000 0.0
03/07/2013
3.94
 275,370 3.92 3.94 3.83 0 0 0
02/07/2013
3.92
 268,110 3.83 3.97 3.86 0 5,000 -0.1
01/07/2013
3.83
 672,700 3.64 3.89 3.64 0 100 0.0
28/06/2013
3.64
 383,860 3.64 3.75 3.64 0 0 0
27/06/2013
3.64
 200,240 3.58 3.64 3.52 0 0 0
26/06/2013
3.58
 138,510 3.61 3.64 3.47 0 0 0
25/06/2013
3.61
 490,520 3.72 3.72 3.47 1,030 4,610 0.0
24/06/2013
3.72
 478,660 3.61 3.80 3.64 0 0 0
21/06/2013
3.61
 675,670 3.38 3.61 3.36 3,970 0 0.1
20/06/2013
3.38
 285,910 3.33 3.38 3.27 67,600 0 0.8
19/06/2013
3.33
 38,260 3.36 3.36 3.30 0 0 0
18/06/2013
3.36
 182,810 3.27 3.36 3.24 0 260 0.0
17/06/2013
3.27
 458,960 3.36 3.52 3.22 0 0 0
14/06/2013
3.36
 370,830 3.47 3.52 3.30 0 0 0
13/06/2013
3.47
 399,100 3.50 3.50 3.36 0 7,000 -0.1
12/06/2013
3.50
 885,340 3.58 3.58 3.50 300 0 0.0
11/06/2013
3.58
 542,720 3.52 3.64 3.50 83,000 100 1.1
10/06/2013
3.52
 830,420 3.58 3.78 3.52 145,000 0 1.9
07/06/2013
3.58
 1,260,100 3.41 3.64 3.41 490,000 1,000 6.3
06/06/2013
3.41
 715,580 3.27 3.50 3.36 100,000 21,500 1.0
05/06/2013
3.27
 625,650 3.08 3.27 3.08 0 0 0
04/06/2013
3.08
 368,170 3.08 3.13 2.96 0 0 0
03/06/2013
3.08
 779,240 3.10 3.22 3.05 500 0 0.0
31/05/2013
3.10
 738,770 2.91 3.10 2.94 20,520 2,000 0.2
30/05/2013
2.91
 610,920 2.74 2.91 2.74 0 0 0
29/05/2013
2.74
 459,230 2.63 2.80 2.66 0 610 0.0
28/05/2013
2.63
 127,630 2.57 2.63 2.57 0 5,000 0.0
27/05/2013
2.57
 78,990 2.52 2.63 2.55 0 0 0
24/05/2013
2.52
 806,090 2.49 2.60 2.43 0 0 0
23/05/2013
2.49
 86,910 2.57 2.63 2.49 0 0 0
22/05/2013
2.57
 268,530 2.52 2.63 2.52 3,730 15,000 -0.1
21/05/2013
2.52
 277,420 2.43 2.60 2.43 0 0 0
20/05/2013
2.43
 73,090 2.32 2.43 2.35 0 0 0
17/05/2013
2.32
 60,320 2.27 2.32 2.27 300 0 0.0
16/05/2013
2.27
 59,170 2.27 2.29 2.27 0 0 0
15/05/2013
2.27
 15,890 2.24 2.29 2.24 0 700 0.0
14/05/2013
2.24
 70,470 2.27 2.29 2.21 0 0 0
13/05/2013
2.27
 45,270 2.29 2.32 2.27 0 0 0
10/05/2013
2.29
 54,590 2.29 2.29 2.27 20,000 0 0.2
09/05/2013
2.29
 25,880 2.27 2.32 2.27 0 0 0
08/05/2013
2.27
 88,200 2.29 2.29 2.21 0 610 0.0
07/05/2013
2.29
 71,480 2.32 2.32 2.21 0 0 0
06/05/2013
2.32
 51,120 2.29 2.41 2.29 0 0 0
03/05/2013
2.29
 302,250 2.15 2.29 2.13 0 0 0
02/05/2013
2.15
 22,120 2.15 2.18 2.10 0 0 0
26/04/2013
2.15
 75,430 2.10 2.15 2.10 0 0 0
25/04/2013
2.10
 88,860 2.10 2.13 2.04 0 0 0
24/04/2013
2.10
 29,540 2.10 2.18 2.07 0 0 0
23/04/2013
2.10
 30,570 2.13 2.13 2.10 0 0 0
22/04/2013
2.13
 155,530 2.04 2.15 2.07 0 18,440 -0.1
18/04/2013
2.04
 48,080 2.04 2.04 2.01 0 0 0
17/04/2013
2.04
 40,300 1.99 2.04 1.99 0 0 0
16/04/2013
1.99
 27,700 1.96 1.99 1.96 0 0 0
15/04/2013
1.96
 109,090 1.99 2.01 1.93 0 0 0
12/04/2013
1.99
 176,970 1.96 2.04 1.96 0 0 0
11/04/2013
1.96
 58,570 1.96 1.99 1.96 0 0 0
10/04/2013
1.96
 83,830 1.99 1.99 1.93 5,000 0 0.0
09/04/2013
1.99
 25,830 1.99 1.99 1.93 0 0 0

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