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)
18/06/2010
3.41
 421,910 3.37 3.41 3.33 0 0 0
17/06/2010
3.37
 272,940 3.41 3.43 3.37 10 0 0.0
16/06/2010
3.41
 364,960 3.43 3.49 3.41 3,000 0 0.1
15/06/2010
3.43
 244,920 3.45 3.45 3.35 0 0 0
14/06/2010
3.45
 924,280 3.29 3.45 3.33 0 0 0
11/06/2010
3.29
 284,470 3.27 3.39 3.29 0 0 0
10/06/2010
3.27
 161,480 3.27 3.31 3.25 540 10,000 -0.2
09/06/2010
3.27
 140,690 3.31 3.37 3.27 50 3,000 -0.0
08/06/2010
3.31
 299,050 3.21 3.37 3.19 0 0 0
07/06/2010
3.21
 599,450 3.33 3.33 3.17 130,400 0 2.1
04/06/2010
3.33
 477,890 3.39 3.41 3.33 0 0 0
03/06/2010
3.39
 413,780 3.41 3.47 3.39 3,500 0 0.1
02/06/2010
3.41
 391,750 3.45 3.45 3.35 0 0 0
01/06/2010
3.45
 298,010 3.39 3.45 3.31 0 0 0
31/05/2010
3.39
 358,660 3.53 3.53 3.37 0 0 0
28/05/2010
3.53
 551,470 3.39 3.55 3.45 0 0 0
27/05/2010
3.39
 380,260 3.33 3.39 3.25 500 0 0.0
26/05/2010
3.33
 480,120 3.19 3.33 3.21 0 0 0
25/05/2010
3.19
 519,660 3.25 3.33 3.17 183,332 10,000 2.8
24/05/2010
3.25
 442,450 3.25 3.31 3.13 600 0 0.0
21/05/2010
3.25
 539,290 3.41 3.41 3.25 100,630 0 1.6
20/05/2010
3.41
 636,840 3.29 3.41 3.15 50 1,680 -0.0
19/05/2010
3.29
 703,890 3.45 3.45 3.29 0 0 0
18/05/2010
3.45
 454,110 3.43 3.47 3.39 100,000 0 1.7
17/05/2010
3.43
 862,280 3.59 3.61 3.43 4,000 0 0.1
14/05/2010
3.59
 466,350 3.53 3.65 3.51 50 0 0.0
13/05/2010
3.53
 563,820 3.65 3.71 3.47 0 20 -0.0
12/05/2010
3.65
 1,142,920 3.83 3.83 3.65 138,130 0 2.5
11/05/2010
3.83
 1,374,020 4.01 4.03 3.81 0 340,050 -6.5
10/05/2010
4.01
 1,015,000 4.15 4.17 3.95 1,200 7,000 -0.1
07/05/2010
4.15
 2,382,280 3.97 4.15 3.87 865,400 35,040 15.7
06/05/2010
3.97
 1,758,410 3.79 3.97 3.89 0 30,230 -0.6
05/05/2010
3.79
 1,689,070 3.67 3.85 3.61 57,500 50,000 0.1
04/05/2010
3.67
 802,620 3.65 3.71 3.63 0 20,000 -0.4
29/04/2010
3.65
 1,055,810 3.65 3.77 3.61 200,000 20,000 3.3
28/04/2010
3.65
 1,127,250 3.49 3.65 3.49 35,130 0 0.6
27/04/2010
3.49
 498,290 3.57 3.57 3.49 5,000 0 0.1
26/04/2010
3.57
 851,140 3.61 3.61 3.55 350,000 0 6.3
22/04/2010
3.61
 890,680 3.53 3.69 3.53 220,000 0 3.9
21/04/2010
3.53
 716,170 3.57 3.57 3.49 202,289 0 3.5
20/04/2010
3.57
 1,698,090 3.53 3.69 3.57 3,000 10 0.1
19/04/2010
3.53
 2,262,680 3.37 3.53 3.41 0 0 0
16/04/2010
3.37
 621,360 3.29 3.41 3.33 0 16,000 -0.3
15/04/2010
3.29
 381,290 3.25 3.31 3.27 0 0 0
14/04/2010
3.25
 471,840 3.23 3.31 3.23 300 0 0.0
13/04/2010
3.23
 476,690 3.29 3.31 3.21 2,690 0 0.0
12/04/2010
3.29
 238,540 3.35 3.39 3.29 6,000 0 0.1
09/04/2010
3.35
 383,020 3.43 3.45 3.35 0 11,200 -0.2
08/04/2010
3.43
 1,182,080 3.29 3.43 3.31 0 0 0
07/04/2010
3.29
 483,240 3.23 3.31 3.21 9,180 0 0.1
06/04/2010
3.23
 647,180 3.21 3.31 3.23 100,000 0 1.6
05/04/2010
3.21
 386,410 3.23 3.27 3.17 0 0 0
02/04/2010
3.23
 212,530 3.25 3.25 3.17 0 0 0
01/04/2010
3.25
 187,680 3.17 3.25 3.15 100 0 0.0
31/03/2010
3.17
 297,150 3.27 3.27 3.17 0 0 0
30/03/2010
3.27
 877,480 3.15 3.29 3.09 0 7,860 -0.1
29/03/2010
3.15
 270,240 3.19 3.19 3.15 5,000 0 0.1
26/03/2010
3.19
 343,360 3.19 3.19 3.11 0 0 0
25/03/2010
3.19
 336,330 3.25 3.25 3.13 0 0 0
24/03/2010
3.25
 395,240 3.15 3.25 3.15 6,000 100 0.1
23/03/2010
3.15
 380,470 3.21 3.29 3.15 110 0 0.0
22/03/2010
3.21
 199,340 3.25 3.25 3.19 0 0 0
19/03/2010
3.25
 243,970 3.27 3.31 3.25 0 0 0
18/03/2010
3.27
 303,730 3.21 3.29 3.21 0 0 0
17/03/2010
3.21
 301,800 3.27 3.33 3.21 0 0 0
16/03/2010
3.27
 577,700 3.41 3.41 3.27 0 0 0
15/03/2010
3.41
 557,190 3.39 3.45 3.39 0 38,560 -0.7
12/03/2010
3.39
 426,930 3.39 3.41 3.33 0 0 0
11/03/2010
3.39
 383,290 3.41 3.43 3.35 0 30,000 -0.5
10/03/2010
3.41
 396,140 3.51 3.51 3.41 400 20,000 -0.3
09/03/2010
3.51
 415,640 3.49 3.61 3.45 2,000 0 0.0
08/03/2010
3.49
 1,111,350 3.33 3.49 3.37 20,000 15,000 0.1
05/03/2010
3.33
 318,540 3.29 3.35 3.27 0 0 0
04/03/2010
3.29
 484,070 3.27 3.41 3.29 0 50,000 -0.8
03/03/2010
3.27
 481,730 3.19 3.27 3.19 0 50,000 -0.8
02/03/2010
3.19
 368,660 3.17 3.25 3.13 0 50,000 -0.8
01/03/2010
3.17
 269,780 3.09 3.17 3.11 0 0 0
26/02/2010
3.09
 125,220 3.09 3.11 3.05 0 0 0
25/02/2010
3.09
 244,360 3.09 3.15 3.09 0 500 -0.0
24/02/2010
3.09
 97,510 3.09 3.11 3.05 0 0 0
23/02/2010
3.09
 105,750 3.23 3.23 3.09 0 0 0
22/02/2010: Cổ tức tiền mặt tỉ lệ: 5%
22/02/2010
3.23
 172,980 3.15 3.25 3.21 0 0 0
12/02/2010
3.15
 152,960 3.03 3.15 3.05 600 0 0.0
11/02/2010
3.03
 185,500 3.01 3.03 2.99 16,470 0 0.3
10/02/2010
3.01
 91,060 2.99 3.05 2.99 20,000 0 0.3
09/02/2010
2.99
 174,680 3.01 3.09 2.97 0 0 0
08/02/2010
3.01
 89,680 3.03 3.03 2.97 0 720 -0.0
05/02/2010
3.03
 303,890 3.05 3.05 2.97 0 0 0
04/02/2010
3.05
 334,160 3.01 3.11 2.97 0 0 0
03/02/2010
3.01
 221,610 3.05 3.07 3.01 0 0 0
02/02/2010
3.05
 106,830 3.09 3.13 3.03 720 0 0.0
01/02/2010
3.09
 139,940 3.03 3.11 3.03 0 0 0
29/01/2010
3.03
 201,350 3.03 3.11 2.99 0 0 0
28/01/2010
3.03
 214,400 3.09 3.15 3.01 0 0 0
27/01/2010
3.09
 264,060 3.22 3.22 3.09 200 0 0.0
26/01/2010
3.22
 368,550 3.09 3.22 3.17 0 0 0
25/01/2010
3.09
 150,480 3.07 3.13 3.05 0 0 0
22/01/2010
3.07
 372,350 3.07 3.11 3.01 0 0 0
21/01/2010
3.07
 461,160 3.22 3.24 3.07 0 0 0
20/01/2010
3.22
 522,110 3.20 3.30 3.17 43,530 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |