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)
25/07/2025
29.71
 2,845,400 29.43 29.75 29.43 0 0 0
24/07/2025
29.43
 2,004,100 29.52 29.75 29.11 0 0 0
23/07/2025
29.43
 2,322,300 29.43 29.71 29.20 0 0 0
22/07/2025
29.43
 2,400,100 28.84 29.43 28.79 0 0 0
21/07/2025
29.34
 1,308,300 29.89 29.98 29.20 0 0 0
18/07/2025
29.71
 4,133,700 29.07 29.75 28.84 0 0 0
17/07/2025
29.07
 2,598,900 28.79 29.20 28.66 0 0 0
16/07/2025
28.79
 1,596,900 28.70 28.79 28.56 0 0 0
15/07/2025
28.75
 1,888,900 28.70 28.79 28.61 0 0 0
14/07/2025
28.66
 1,469,200 28.84 28.88 28.47 0 0 0
11/07/2025
28.84
 2,187,400 28.93 29.02 28.38 0 0 0
10/07/2025
28.93
 1,811,800 28.79 29.07 28.56 0 0 0
09/07/2025
29.07
 3,082,200 29.25 29.34 28.52 0 0 0
08/07/2025
29.07
 2,470,800 29.25 29.34 28.79 0 0 0
07/07/2025
28.43
 1,947,300 28.52 28.75 28.15 0 0 0
04/07/2025
28.34
 2,132,600 28.98 28.98 27.88 0 0 0
03/07/2025
29.25
 5,729,700 29.71 29.80 28.06 0 0 0
02/07/2025
30.16
 4,033,100 29.43 30.76 29.43 0 0 0
01/07/2025
29.39
 2,617,200 28.93 29.52 28.84 0 0 0
30/06/2025
28.98
 2,207,300 28.98 29.16 28.70 0 0 0
27/06/2025
28.75
 2,903,700 28.24 28.98 27.93 0 0 0
26/06/2025
28.24
 1,771,700 28.34 28.43 28.02 0 0 0
25/06/2025
28.34
 2,536,100 28.15 28.38 28.06 0 0 0
24/06/2025
28.15
 3,346,600 27.70 28.52 27.65 0 0 0
23/06/2025
27.61
 1,699,400 27.65 27.88 27.06 0 0 0
20/06/2025
27.88
 3,649,700 26.51 28.06 26.51 0 0 0
19/06/2025
26.51
 1,529,800 26.60 26.65 26.14 0 0 0
18/06/2025
26.69
 1,527,500 26.74 26.78 26.33 0 0 0
17/06/2025
26.69
 2,563,300 26.55 26.87 26.42 0 0 0
16/06/2025
26.46
 1,737,300 26.19 26.46 26.14 0 0 0
13/06/2025
26.33
 1,385,800 26.74 26.74 26.05 0 0 0
12/06/2025
26.92
 1,804,900 26.23 27.01 26.23 0 0 0
11/06/2025
26.42
 1,257,900 26.33 26.74 26.10 0 0 0
10/06/2025
26.65
 1,478,400 26.87 26.97 26.51 0 0 0
09/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/06/2025
26.92
 1,125,600 27.33 27.38 26.65 0 0 0
06/06/2025
27.42
 1,552,800 27.55 27.59 27.17 0 0 0
05/06/2025
27.55
 2,160,100 27.75 27.75 27.21 0 0 0
04/06/2025
27.75
 2,502,700 27.71 27.92 27.38 0 0 0
03/06/2025
27.71
 2,011,600 27.51 27.84 27.42 0 0 0
02/06/2025
27.51
 2,466,400 27.92 28.00 26.92 0 0 0
30/05/2025
27.92
 1,940,700 28.67 28.71 27.88 0 0 0
29/05/2025
28.71
 2,568,000 29.29 29.29 28.21 0 0 0
28/05/2025
28.75
 4,191,000 29.00 29.13 28.09 0 0 0
27/05/2025
28.75
 4,423,400 28.75 28.75 28.17 0 0 0
26/05/2025
26.88
 3,908,200 25.14 26.88 24.76 0 0 0
23/05/2025
25.14
 1,843,400 24.97 25.22 24.72 0 0 0
22/05/2025
25.05
 1,185,400 25.01 25.30 24.89 0 0 0
21/05/2025
25.30
 1,551,700 25.30 25.39 24.80 0 0 0
20/05/2025
25.30
 1,936,200 24.60 25.30 24.60 0 0 0
19/05/2025
24.89
 1,666,800 25.34 25.34 24.72 0 0 0
16/05/2025
25.43
 1,400,900 25.93 25.93 25.39 0 0 0
15/05/2025
25.93
 1,436,000 26.01 26.18 25.59 0 0 0
14/05/2025
26.01
 2,377,200 25.72 26.09 25.64 0 0 0
13/05/2025
25.88
 2,509,400 25.93 25.93 25.43 0 0 0
12/05/2025
25.14
 1,957,900 25.22 25.30 24.85 0 0 0
09/05/2025
25.22
 1,897,900 25.30 25.30 24.97 0 0 0
08/05/2025
25.22
 2,467,900 25.14 25.72 25.01 0 0 0
07/05/2025
24.97
 2,682,600 24.35 24.93 24.26 0 0 0
06/05/2025
24.35
 1,766,200 24.02 24.64 24.02 0 0 0
05/05/2025
23.93
 652,600 23.97 23.97 23.68 0 0 0
02/05/2025
35.73
 2,074,500 35.40 35.73 34.98 0 0 0
01/05/2025
39.47
 1,789,600 39.72 39.85 39.14 0 0 0
30/04/2025
13.71
 842,600 13.75 13.75 13.46 0 0 0
29/04/2025
23.89
 1,122,000 23.89 23.97 23.48 0 0 0
28/04/2025
23.93
 1,187,700 24.31 24.31 23.68 0 0 0
25/04/2025
24.26
 1,274,000 24.35 24.35 23.85 0 0 0
24/04/2025
24.26
 2,603,000 23.27 24.43 23.02 0 0 0
23/04/2025
23.31
 1,808,800 23.68 23.68 22.64 0 0 0
22/04/2025
23.27
 2,190,300 23.93 23.93 22.44 0 0 0
21/04/2025
24.10
 1,382,500 24.10 24.35 23.85 0 0 0
18/04/2025
24.31
 1,482,100 24.39 24.39 23.97 0 0 0
17/04/2025
24.18
 809,800 23.97 24.47 23.68 0 0 0
16/04/2025
24.18
 2,247,300 24.18 24.18 23.10 0 0 0
15/04/2025
24.18
 2,157,400 24.68 24.68 23.68 0 0 0
14/04/2025
25.43
 1,754,900 26.30 26.30 25.14 0 0 0
11/04/2025
26.34
 4,376,600 24.68 26.34 22.98 0 0 0
10/04/2025
24.68
 1,679,100 24.68 24.68 24.68 0 0 0
09/04/2025
23.10
 52,200 23.10 23.10 23.10 0 0 0
08/04/2025
24.80
 627,200 24.80 24.80 24.80 0 0 0
07/04/2025
25.76
 2,132,600 26.34 26.34 25.34 0 0 0
04/04/2025
26.63
 145,800 26.63 26.63 26.63 0 0 0
03/04/2025
28.63
 465,800 28.63 29.75 28.63 0 0 0
02/04/2025
30.75
 2,078,900 30.58 30.83 30.33 0 0 0
01/04/2025
30.75
 1,589,500 30.66 30.75 30.41 0 0 0
31/03/2025
30.46
 1,424,700 31.49 31.54 30.46 0 0 0
28/03/2025
31.74
 1,808,700 32.53 32.62 31.74 0 0 0
27/03/2025
32.53
 1,260,400 33.07 33.07 32.53 0 0 0
26/03/2025
33.07
 1,129,300 33.07 33.16 32.87 0 0 0
25/03/2025
33.11
 2,750,000 33.07 33.16 32.66 0 0 0
24/03/2025
33.07
 1,345,800 33.49 33.49 32.87 0 0 0
21/03/2025
33.45
 1,820,700 33.24 33.57 32.95 0 0 0
20/03/2025
33.36
 1,927,700 33.82 33.90 33.03 0 0 0
19/03/2025: Cổ tức tiền mặt tỉ lệ: 5%
19/03/2025
33.74
 2,138,700 33.65 34.11 33.53 0 0 0
18/03/2025
33.82
 1,824,000 33.98 34.15 33.62 0 0 0
17/03/2025
34.11
 1,934,100 34.27 34.27 33.70 0 0 0
14/03/2025
34.15
 2,440,800 34.23 34.31 33.62 0 0 0
13/03/2025
34.15
 3,112,400 33.82 34.44 33.82 0 0 0
12/03/2025
33.74
 2,686,600 33.37 33.74 33.12 0 0 0
11/03/2025
33.37
 2,199,100 33.00 33.37 32.92 0 0 0
10/03/2025
33.37
 1,798,800 33.37 33.41 33.12 0 0 0

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