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)
14/08/2023
33.62
 787,900 33.95 33.95 33.28 0 0 0
11/08/2023
33.81
 845,700 33.81 33.95 33.22 0 0 0
10/08/2023
33.95
 1,298,000 34.01 34.41 33.48 0 0 0
09/08/2023
34.08
 1,577,900 33.81 34.14 33.68 0 0 0
08/08/2023
33.68
 582,700 33.48 33.75 33.28 0 0 0
07/08/2023
33.42
 744,500 33.55 33.75 33.09 0 0 0
04/08/2023
33.81
 487,200 33.75 33.88 33.55 0 0 0
03/08/2023
33.88
 549,600 33.88 34.01 33.55 0 0 0
02/08/2023
33.88
 551,600 33.88 33.95 33.62 0 0 0
01/08/2023
34.14
 992,900 34.08 34.14 33.75 0 0 0
31/07/2023
34.14
 468,500 34.21 34.28 33.68 0 0 0
28/07/2023
34.21
 838,800 33.62 34.21 33.48 0 0 0
27/07/2023
33.95
 488,400 34.01 34.21 33.62 0 0 0
26/07/2023
34.41
 620,700 34.54 34.54 33.95 0 0 0
25/07/2023
34.61
 958,400 34.67 34.80 34.01 0 0 0
24/07/2023
34.80
 816,800 35.00 35.20 34.21 0 0 0
21/07/2023
35.00
 463,400 35.40 35.46 34.47 0 0 0
20/07/2023
35.20
 751,600 35.07 35.27 34.47 0 0 0
19/07/2023
35.46
 571,600 36.26 36.26 34.87 0 0 0
18/07/2023
36.06
 652,100 36.59 36.59 35.53 0 0 0
17/07/2023
36.45
 997,100 35.60 36.52 35.60 0 0 0
14/07/2023
35.60
 781,300 35.53 35.79 35.27 0 0 0
13/07/2023
35.53
 911,100 35.33 35.79 35.07 0 0 0
12/07/2023
35.20
 450,800 35.66 35.73 34.80 0 0 0
11/07/2023
35.66
 591,200 35.27 35.99 35.27 0 0 0
10/07/2023
35.79
 542,800 35.79 36.45 34.80 0 0 0
07/07/2023
35.86
 480,800 34.61 35.86 34.61 0 0 0
06/07/2023
34.94
 459,700 36.45 36.45 34.54 0 0 0
05/07/2023
36.52
 348,800 36.98 37.38 36.39 0 0 0
04/07/2023
37.31
 360,600 37.31 37.51 36.98 0 0 0
03/07/2023
37.31
 516,600 37.18 37.38 36.52 0 0 0
30/06/2023
37.18
 320,500 37.45 37.58 37.05 0 0 0
29/06/2023
37.58
 473,100 37.64 37.71 36.32 0 0 0
28/06/2023
37.64
 796,800 36.45 37.64 36.45 0 0 0
27/06/2023
36.92
 519,300 36.85 37.05 36.19 0 0 0
26/06/2023
36.92
 340,500 36.59 36.98 35.73 0 0 0
23/06/2023
36.59
 666,100 36.85 37.25 36.39 0 0 0
22/06/2023
36.85
 763,500 36.85 37.31 36.32 0 0 0
21/06/2023
36.85
 832,000 35.99 36.85 35.79 0 0 0
20/06/2023
35.79
 269,700 35.93 35.93 35.13 0 0 0
19/06/2023
35.66
 334,300 35.99 36.19 35.07 0 0 0
16/06/2023
35.66
 705,300 35.93 36.39 35.66 0 0 0
15/06/2023
35.86
 681,000 36.32 36.65 35.40 0 0 0
14/06/2023
36.45
 1,019,900 35.27 36.45 35.00 0 0 0
13/06/2023
35.27
 940,000 34.08 35.27 34.01 0 0 0
12/06/2023
33.95
 404,800 33.68 34.08 33.48 0 0 0
09/06/2023
33.88
 381,800 33.88 33.95 33.48 0 0 0
08/06/2023
33.95
 639,500 34.01 34.41 33.42 0 0 0
07/06/2023
34.28
 450,400 34.34 34.67 34.01 0 0 0
06/06/2023
34.34
 762,100 34.01 34.54 34.01 0 0 0
05/06/2023
34.01
 781,200 33.48 34.21 33.48 0 0 0
02/06/2023
33.42
 461,400 33.48 33.62 33.15 0 0 0
01/06/2023
33.42
 589,900 33.35 33.48 33.15 0 0 0
31/05/2023
33.28
 772,400 33.09 33.35 32.95 0 0 0
30/05/2023
33.09
 278,100 33.02 33.09 32.89 0 0 0
29/05/2023
33.02
 392,200 33.02 33.15 32.79 0 0 0
26/05/2023
33.02
 538,800 33.02 33.15 32.92 0 0 0
25/05/2023
33.02
 346,500 32.76 33.02 32.59 0 0 0
24/05/2023
32.76
 468,300 33.15 33.22 32.76 0 0 0
23/05/2023
33.15
 401,600 33.09 33.28 32.95 0 0 0
22/05/2023
33.22
 558,300 33.28 33.28 32.92 0 0 0
19/05/2023
33.22
 415,100 33.22 33.28 32.82 0 0 0
18/05/2023
33.22
 392,500 33.09 33.35 32.99 0 0 0
17/05/2023
33.22
 493,000 33.02 33.55 32.99 0 0 0
16/05/2023
33.42
 367,600 33.35 33.48 32.95 0 0 0
15/05/2023
33.42
 367,400 33.62 33.62 33.22 0 0 0
12/05/2023
33.62
 338,500 33.62 33.62 33.15 0 0 0
11/05/2023
33.62
 344,600 33.62 33.81 33.28 0 0 0
10/05/2023
33.55
 508,600 33.62 33.68 33.09 0 0 0
09/05/2023
33.42
 386,400 34.01 34.21 33.35 0 0 0
08/05/2023
34.01
 296,700 34.34 34.47 33.75 0 0 0
05/05/2023
34.14
 366,200 34.14 34.54 33.75 0 0 0
04/05/2023
34.34
 392,000 34.80 34.80 34.01 0 0 0
28/04/2023
34.80
 468,200 34.80 35.00 34.47 0 0 0
27/04/2023
34.94
 478,500 34.61 35.13 34.47 0 0 0
26/04/2023
35.07
 653,400 34.34 35.07 33.68 0 0 0
25/04/2023
34.47
 1,024,600 34.41 35.00 33.15 0 0 0
24/04/2023
34.34
 1,012,800 33.95 35.00 33.88 0 0 0
21/04/2023
33.95
 964,000 33.35 34.01 33.15 0 0 0
20/04/2023
33.35
 697,300 33.09 33.62 33.09 0 0 0
19/04/2023
33.02
 263,100 33.28 33.28 32.99 0 0 0
18/04/2023
33.28
 521,400 33.28 33.48 32.99 0 0 0
17/04/2023
33.22
 369,900 33.42 33.42 32.92 0 0 0
14/04/2023
33.35
 765,700 33.55 33.75 32.82 0 0 0
13/04/2023
33.42
 421,600 33.55 33.62 33.09 0 0 0
12/04/2023
33.42
 891,200 33.28 33.62 32.79 0 0 0
11/04/2023
33.22
 248,900 33.02 33.42 32.79 0 0 0
10/04/2023
33.35
 519,800 33.88 33.88 32.86 0 0 0
07/04/2023
33.42
 557,300 33.22 33.62 33.09 0 0 0
06/04/2023
33.22
 909,500 33.09 33.88 32.89 0 0 0
05/04/2023
33.09
 357,500 33.15 33.15 32.89 0 0 0
04/04/2023
33.28
 352,800 33.42 33.42 32.95 0 0 0
03/04/2023
33.28
 509,800 33.22 33.35 32.89 0 0 0
31/03/2023
33.09
 426,300 33.62 33.62 32.56 0 0 0
30/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
30/03/2023
33.15
 771,200 34.01 34.01 32.76 0 0 0
29/03/2023
32.56
 1,184,900 32.49 32.56 32.27 0 0 0
28/03/2023
32.36
 284,100 32.49 32.53 32.17 0 0 0
27/03/2023
32.49
 343,500 32.62 32.62 32.20 0 0 0
24/03/2023
32.56
 471,900 32.56 32.56 32.27 0 0 0
23/03/2023
32.23
 404,200 32.00 32.30 31.78 0 0 0

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