CTCP Dệt may - Đầu tư - Thương mại Thành Công (tcm)

14.70
0.05
(0.34%)
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)
16/10/2008
1.87
 64,290 1.96 1.96 1.87 0 0 0
15/10/2008
1.96
 148,170 1.87 1.96 1.91 1,000 0 0
14/10/2008
1.87
 21,500 1.79 1.87 1.87 0 20,000 0
13/10/2008
1.79
 79,280 1.86 1.91 1.77 0 0 0
10/10/2008
1.86
 106,980 1.82 1.87 1.79 2,000 100 0
09/10/2008
1.82
 207,520 1.91 1.99 1.82 0 150,930 0
08/10/2008: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
08/10/2008
1.91
 190,800 1.99 2.06 1.91 0 100,000 0
07/10/2008
1.99
 78,890 2.09 2.09 1.99 0 39,940 0
06/10/2008
2.09
 193,080 2.19 2.19 2.09 0 51,430 0
03/10/2008
2.19
 186,050 2.09 2.19 2.09 0 0 0
02/10/2008
2.09
 122,670 1.99 2.09 1.99 0 0 0
01/10/2008
1.99
 66,920 2.03 2.07 1.95 0 0 0
30/09/2008
2.03
 40,060 2.12 2.12 2.03 500 0 0
29/09/2008
2.12
 149,950 2.22 2.22 2.12 0 0 0
26/09/2008
2.22
 95,820 2.22 2.31 2.15 0 0 0
25/09/2008
2.22
 64,620 2.17 2.27 2.17 0 0 0
24/09/2008
2.17
 104,450 2.28 2.28 2.17 2,000 0 0
23/09/2008
2.28
 245,600 2.39 2.39 2.28 1,000 0 0
22/09/2008
2.39
 45,480 2.28 2.39 2.39 400 0 0
19/09/2008
2.28
 204,330 2.19 2.28 2.15 0 1,600 0
18/09/2008
2.19
 45,800 2.30 2.30 2.19 5,030 0 0
17/09/2008
2.30
 18,560 2.41 2.41 2.30 0 0 0
16/09/2008
2.41
 39,960 2.52 2.52 2.41 2,000 0 0
15/09/2008
2.52
 439,970 2.47 2.58 2.36 2,000 0 0
12/09/2008
2.47
 39,800 2.60 2.60 2.47 0 0 0
11/09/2008
2.60
 47,100 2.73 2.73 2.60 0 0 0
10/09/2008
2.73
 251,090 2.87 2.90 2.73 1,200 1,000 0
09/09/2008
2.87
 522,470 3.01 3.16 2.87 500 47,500 0
08/09/2008
3.01
 526,840 3.16 3.16 3.01 2,200 0 0
05/09/2008
3.16
 525,020 3.01 3.16 3.11 0 0 0
04/09/2008
3.01
 255,590 2.87 3.01 3.01 0 0 0
03/09/2008
2.87
 26,530 2.74 2.87 2.87 0 0 0
29/08/2008
2.74
 448,000 2.62 2.74 2.63 200 0 0
28/08/2008
2.62
 998,140 2.50 2.62 2.50 23,730 1,000 0
27/08/2008
2.50
 133,970 2.39 2.50 2.50 44,560 0 0
26/08/2008
2.39
 239,270 2.28 2.39 2.39 19,000 218,090 0
25/08/2008
2.28
 107,380 2.19 2.28 2.28 0 1,500 0
22/08/2008
2.19
 337,800 2.09 2.19 2.11 2,500 900 0
21/08/2008
2.09
 250,870 1.99 2.09 1.95 2,570 6,120 0
20/08/2008
1.99
 124,280 2.09 2.09 1.99 0 0 0
19/08/2008
2.09
 125,270 2.19 2.19 2.09 0 3,000 0
18/08/2008
2.19
 143,970 2.12 2.22 2.12 0 0 0
15/08/2008
2.12
 200,400 2.07 2.12 2.11 900 0 0
14/08/2008
2.07
 149,720 2.03 2.07 2.01 0 0 0
13/08/2008
2.03
 140,250 2.03 2.06 1.98 5,700 0 0
12/08/2008
2.03
 161,210 1.98 2.03 1.98 3,000 0 0
11/08/2008
1.98
 19,810 1.93 1.98 1.98 0 0 0
08/08/2008
1.93
 90,880 1.93 1.96 1.88 4,000 1,590 0
07/08/2008
1.93
 392,390 1.93 1.96 1.88 4,500 300 0
06/08/2008
1.93
 14,910 1.98 1.98 1.93 0 0 0
05/08/2008
1.98
 1,960 2.03 2.03 1.98 0 0 0
04/08/2008
2.03
 12,860 2.07 2.07 2.03 1,000 0 0
01/08/2008
2.07
 74,850 2.14 2.14 2.07 50,500 0 0
31/07/2008
2.14
 6,060 2.20 2.20 2.14 1,000 0 0
30/07/2008
2.20
 102,380 2.27 2.27 2.20 3,040 0 0
29/07/2008
2.27
 237,160 2.27 2.33 2.23 0 0 0
28/07/2008
2.27
 245,350 2.33 2.38 2.27 0 61,000 0
25/07/2008
2.33
 3,850 2.39 2.39 2.33 1,000 0 0
24/07/2008
2.39
 18,590 2.46 2.46 2.39 400 0 0
23/07/2008
2.46
 750 2.52 2.52 2.46 0 0 0
22/07/2008
2.52
 50 2.58 2.58 2.52 0 0 0
21/07/2008
2.58
 19,340 2.65 2.65 2.58 0 0 0
18/07/2008
2.65
 616,150 2.71 2.79 2.63 40,500 1,700 0
17/07/2008
2.71
 54,370 2.65 2.71 2.71 0 1,000 0
16/07/2008
2.65
 503,320 2.58 2.65 2.52 21,820 38,000 0
15/07/2008
2.58
 62,700 2.52 2.58 2.58 0 0 0
14/07/2008
2.52
 21,500 2.46 2.52 2.52 0 0 0
11/07/2008
2.46
 41,450 2.39 2.46 2.46 0 0 0
10/07/2008
2.39
 259,720 2.33 2.39 2.34 135,090 0 0
09/07/2008
2.33
 194,070 2.27 2.33 2.30 0 0 0
08/07/2008
2.27
 142,030 2.20 2.27 2.14 31,000 1,100 0
07/07/2008
2.20
 325,140 2.27 2.33 2.20 79,700 2,600 0
04/07/2008
2.27
 41,390 2.20 2.27 2.27 0 6,600 0
03/07/2008
2.20
 135,180 2.14 2.20 2.20 0 0 0
02/07/2008
2.14
 263,260 2.09 2.14 2.07 90 300 0
01/07/2008
2.09
 175,970 2.04 2.09 2.07 0 0 0
30/06/2008
2.04
 212,240 2.09 2.09 2.04 5,000 0 0
27/06/2008
2.09
 144,420 2.11 2.14 2.06 3,000 0 0
26/06/2008
2.11
 132,540 2.17 2.23 2.11 6,900 32,690 0
25/06/2008
2.17
 63,550 2.12 2.17 2.14 0 0 0
24/06/2008
2.12
 69,610 2.07 2.12 2.09 100 0 0
23/06/2008
2.07
 100,970 2.06 2.11 2.01 10 0 0
20/06/2008
2.06
 25,460 2.11 2.11 2.06 5,200 22,760 0
19/06/2008
2.11
 44,250 2.17 2.17 2.11 0 0 0
18/06/2008
2.17
 179,500 2.20 2.23 2.17 31,500 8,630 0
17/06/2008
2.20
 46,310 2.17 2.20 2.20 990 0 0
16/06/2008
2.17
 46,880 2.14 2.17 2.17 1,400 0 0
13/06/2008
2.14
 127,010 2.11 2.14 2.07 100 0 0
12/06/2008
2.11
 48,250 2.14 2.14 2.11 10 3,220 0
11/06/2008
2.14
 44,990 2.17 2.17 2.14 200 0 0
10/06/2008: Cổ tức tiền mặt tỉ lệ: 7%
10/06/2008
2.17
 70 2.20 2.20 2.17 0 0 0
09/06/2008
2.20
 1,470 2.23 2.23 2.20 100 0 0
06/06/2008
2.23
 2,240 2.28 2.28 2.23 0 0 0
05/06/2008
2.28
 380 2.32 2.32 2.28 0 0 0
04/06/2008
2.32
 2,990 2.37 2.37 2.32 0 0 0
03/06/2008
2.37
 250 2.41 2.41 2.37 0 0 0
02/06/2008
2.41
 500 2.46 2.46 2.41 0 0 0
30/05/2008
2.46
 1,170 2.51 2.51 2.46 0 0 0
29/05/2008
2.51
 0 2.51 2.51 2.51 0 0 0
28/05/2008
2.51
 0 2.51 2.51 2.51 0 0 0

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