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)
31/08/2009
3.20
 882,230 3.07 3.20 3.11 0 0 0
28/08/2009
3.07
 596,100 2.97 3.07 2.99 0 5,000 0
27/08/2009
2.97
 346,160 2.97 3.01 2.95 0 0 0
26/08/2009
2.97
 530,870 2.93 3.07 2.97 0 2,000 0
25/08/2009
2.93
 556,660 3.07 3.07 2.93 30 0 0
24/08/2009
3.07
 692,380 3.11 3.20 3.07 51,610 0 0
21/08/2009
3.11
 1,252,550 2.97 3.11 3.01 0 9,000 0
20/08/2009
2.97
 919,710 2.84 2.97 2.85 3,000 0 0
19/08/2009
2.84
 334,320 2.78 2.84 2.78 0 0 0
18/08/2009
2.78
 175,180 2.80 2.82 2.76 0 0 0
17/08/2009
2.80
 206,180 2.84 2.85 2.80 0 0 0
14/08/2009
2.84
 360,690 2.87 2.89 2.84 0 0 0
13/08/2009
2.87
 478,840 2.84 2.89 2.82 7,000 1,000 0
12/08/2009
2.84
 455,890 2.89 2.97 2.84 0 0 0
11/08/2009
2.89
 361,270 2.93 2.95 2.87 0 0 0
10/08/2009
2.93
 226,330 2.84 2.97 2.84 0 0 0
07/08/2009
2.84
 352,340 2.84 2.89 2.84 2,000 0 0
06/08/2009
2.84
 801,270 2.72 2.85 2.72 1,000 0 0
05/08/2009
2.72
 101,810 2.72 2.74 2.68 0 0 0
04/08/2009
2.72
 201,310 2.72 2.76 2.68 0 1,000 0
03/08/2009
2.72
 176,320 2.74 2.78 2.66 0 0 0
31/07/2009
2.74
 220,860 2.64 2.74 2.68 0 0 0
30/07/2009
2.64
 246,650 2.68 2.72 2.58 0 0 0
29/07/2009
2.68
 240,770 2.76 2.80 2.68 0 0 0
28/07/2009
2.76
 317,170 2.89 2.95 2.76 0 0 0
27/07/2009
2.89
 1,078,830 2.76 2.89 2.74 0 0 0
24/07/2009
2.76
 334,450 2.64 2.76 2.74 0 0 0
23/07/2009
2.64
 400,120 2.58 2.64 2.52 0 0 0
22/07/2009
2.58
 128,310 2.62 2.66 2.56 0 0 0
21/07/2009
2.62
 120,760 2.60 2.68 2.56 0 0 0
20/07/2009
2.60
 246,440 2.74 2.74 2.60 0 0 0
17/07/2009
2.74
 544,020 2.64 2.76 2.62 0 0 0
16/07/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/07/2009
2.64
 375,370 2.53 2.64 2.62 5,000 0 0
15/07/2009
2.53
 273,190 2.44 2.55 2.44 0 0 0
14/07/2009
2.44
 471,410 2.57 2.60 2.44 0 0 0
13/07/2009
2.57
 185,370 2.69 2.69 2.57 0 0 0
10/07/2009
2.69
 564,430 2.83 2.83 2.69 1,000 0 0
09/07/2009
2.83
 506,100 2.74 2.86 2.74 0 0 0
08/07/2009
2.74
 463,870 2.62 2.74 2.64 0 0 0
07/07/2009
2.62
 771,870 2.50 2.62 2.50 0 0 0
06/07/2009
2.50
 449,690 2.39 2.50 2.43 0 0 0
03/07/2009
2.39
 306,140 2.43 2.43 2.31 0 0 0
02/07/2009
2.43
 304,260 2.39 2.46 2.32 0 0 0
01/07/2009
2.39
 413,940 2.51 2.51 2.39 0 10,000 0
30/06/2009
2.51
 617,380 2.48 2.55 2.36 0 269,000 0
29/06/2009
2.48
 546,630 2.60 2.69 2.48 0 371,470 0
26/06/2009
2.60
 300,010 2.65 2.69 2.60 0 0 0
25/06/2009
2.65
 479,210 2.65 2.77 2.64 10,000 0 0
24/06/2009
2.65
 371,100 2.53 2.65 2.53 0 2,000 0
23/06/2009
2.53
 21,710 2.65 2.65 2.53 0 0 0
22/06/2009
2.65
 346,760 2.79 2.79 2.65 0 0 0
19/06/2009
2.79
 409,890 2.93 2.93 2.79 0 0 0
18/06/2009
2.93
 561,520 2.95 3.03 2.83 0 5,000 0
17/06/2009
2.95
 227,320 3.09 3.09 2.95 500 2,050 0
16/06/2009
3.09
 43,020 3.24 3.24 3.09 0 0 0
15/06/2009
3.24
 822,900 3.40 3.47 3.24 2,000 5,500 0
12/06/2009
3.40
 411,100 3.24 3.40 3.26 0 0 0
11/06/2009
3.24
 411,350 3.10 3.24 3.19 0 0 0
10/06/2009
3.10
 1,057,370 3.24 3.24 3.10 0 0 0
09/06/2009
3.24
 889,490 3.10 3.24 2.97 0 0 0
08/06/2009
3.10
 78,790 2.97 3.10 3.10 0 0 0
05/06/2009
2.97
 100,250 2.83 2.97 2.97 0 0 0
04/06/2009
2.83
 359,550 2.70 2.83 2.81 0 4,000 0
03/06/2009
2.70
 549,770 2.67 2.74 2.64 0 0 0
02/06/2009
2.67
 401,600 2.55 2.67 2.64 0 3,000 0
01/06/2009
2.55
 580,850 2.43 2.55 2.43 0 3,000 0
29/05/2009
2.43
 306,330 2.36 2.43 2.34 1,900 0 0
28/05/2009
2.36
 350,290 2.43 2.43 2.34 0 0 0
27/05/2009
2.43
 413,260 2.48 2.51 2.38 0 0 0
26/05/2009
2.48
 415,030 2.46 2.57 2.41 3,000 0 0
25/05/2009
2.46
 449,590 2.36 2.46 2.41 0 0 0
22/05/2009
2.36
 521,330 2.48 2.51 2.36 0 2,000 0
21/05/2009
2.48
 747,480 2.38 2.48 2.43 0 1,000 0
20/05/2009
2.38
 778,390 2.27 2.38 2.24 0 0 0
19/05/2009
2.27
 450,900 2.20 2.29 2.20 0 0 0
18/05/2009
2.20
 470,300 2.20 2.24 2.17 1,210 0 0
15/05/2009
2.20
 396,420 2.10 2.20 2.12 0 0 0
14/05/2009
2.10
 342,670 2.17 2.17 2.06 0 0 0
13/05/2009
2.17
 410,400 2.18 2.22 2.12 890 0 0
12/05/2009
2.18
 609,600 2.08 2.18 2.03 0 4,000 0
11/05/2009
2.08
 372,910 2.12 2.12 2.01 0 0 0
08/05/2009
2.12
 610,230 2.03 2.12 2.03 0 0 0
07/05/2009
2.03
 407,660 1.94 2.03 1.98 0 0 0
06/05/2009
1.94
 958,850 2.03 2.06 1.94 2,050 0 0
05/05/2009
2.03
 111,270 1.94 2.03 2.03 0 0 0
04/05/2009
1.94
 44,890 1.86 1.94 1.94 0 0 0
29/04/2009
1.86
 94,990 1.77 1.86 1.86 0 500 0
28/04/2009
1.77
 34,000 1.63 1.77 1.77 0 0 0
27/04/2009
1.63
 21,530 1.63 1.63 1.63 0 0 0
24/04/2009
1.63
 272,100 1.68 1.68 1.61 0 0 0
23/04/2009
1.68
 435,540 1.77 1.77 1.68 500 9,000 0
22/04/2009
1.77
 603,760 1.82 1.91 1.73 10,000 700 0
21/04/2009
1.82
 25,360 1.91 1.91 1.82 0 0 0
20/04/2009
1.91
 33,770 1.99 1.99 1.91 0 0 0
17/04/2009
1.99
 688,480 2.08 2.18 1.98 9,000 5,000 0
16/04/2009
2.08
 514,500 1.99 2.08 1.99 0 0 0
15/04/2009
1.99
 649,300 1.91 1.99 1.92 100 0 0
14/04/2009
1.91
 386,770 1.82 1.91 1.91 0 0 0
13/04/2009
1.82
 4,800 1.73 1.82 1.82 0 0 0
10/04/2009
1.73
 13,260 1.66 1.73 1.73 0 0 0

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