Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	22.95	695,800	22.95	22.95	22.55	15,100	500	0
28/04/2026	22.95	440,100	22.95	23	22.65	0	0	0
27/04/2026	22.95	527,800	23.15	23.20	22.75	0	8,000	0
24/04/2026	22.95	527,800	23.15	23.20	22.75	0	8,000	0
23/04/2026	23.15	644,100	23.60	23.60	22.80	0	8,800	0
22/04/2026	23.40	418,800	23.70	23.80	23.40	0	10,100	0
21/04/2026	23.70	962,900	23.70	23.90	23.40	0	0	0
20/04/2026	23.60	360,900	23.80	23.80	23.45	500	12,300	0
17/04/2026	23.60	910,200	23.65	23.90	23.35	3,100	19,641	0
16/04/2026	23.40	651,200	24.10	24.15	23.40	600	24,700	0
15/04/2026	24.10	2,132,000	24.70	24.80	23.70	0	0	0
14/04/2026	24.70	1,613,200	24.55	24.90	24.35	0	0	0
13/04/2026	24.20	2,639,000	22.60	24.20	22.50	80,500	1,100	0
10/04/2026	22.65	1,202,400	22.65	22.75	22.45	0	0	0
09/04/2026	22.65	770,600	22.80	22.85	22.45	500	3,000	0
08/04/2026	22.85	1,751,700	22.40	22.85	22.10	600	1,300	0
07/04/2026	22.15	972,900	22.15	22.25	21.85	0	3,500	0
06/04/2026	22.15	732,700	22.50	22.60	22.15	0	0	0
03/04/2026	22.55	716,200	22.90	22.90	22.50	0	0	0
02/04/2026	22.80	471,500	23	23.05	22.70	0	1,600	0
01/04/2026	23.05	952,500	23.20	23.30	22.90	0	0	0
31/03/2026	22.95	820,100	22.80	23.05	22.75	0	1,700	0
30/03/2026	22.95	1,714,900	23	23.05	22.60	1,000	2,900	0
27/03/2026	23.25	1,468,800	23.10	23.30	22.85	0	76,853	0
26/03/2026	23.20	2,375,000	22.45	23.25	22.30	3,300	7	0
25/03/2026	22.50	1,414,900	22.25	22.50	22.15	3,400	1,000	0
24/03/2026	22.20	2,272,800	22.60	22.65	21.90	69,800	127,800	0
23/03/2026	22.45	1,359,700	23	23	21.90	300	4,200	0
20/03/2026	23.35	1,419,400	23.20	23.45	23.05	121,000	46,500	1.7
19/03/2026	23.50	1,755,200	23.50	23.55	23	0	16,700	-0.4
18/03/2026	23.50	1,408,600	23.70	23.70	23.40	0	77,600	-1.8
17/03/2026	23.70	1,251,300	23.60	23.75	23.50	0	45,200	-1.1
16/03/2026	23.50	896,000	23.50	23.70	23.35	9,900	13,400	-0.1
13/03/2026	23.55	1,678,600	23.55	23.60	23.20	9,900	13,400	-0.1
12/03/2026	23.55	1,851,300	23.85	24.05	23.20	2,700	15,600	-0.3
11/03/2026	24	2,481,700	23.50	24	23.10	114,600	7,200	2.5
10/03/2026	23.50	1,787,400	23.75	24.20	23.15	15,000	0	0.4
09/03/2026	23.75	829,000	23.90	24.05	23.75	15,000	0	0.4
06/03/2026	25.50	1,116,100	25.85	25.90	25.40	700	26,300	-0.7
05/03/2026	26.05	1,351,600	26.30	26.30	25.70	1,300	31,600	-0.8
04/03/2026	26.20	1,780,200	26.10	26.25	25.20	0	0	0
03/03/2026	26.20	1,583,700	25.90	26.35	25.65	36,500	68,200	-0.8
02/03/2026	26	1,772,500	24.85	26.30	24.85	12,000	91,300	-2.2
27/02/2026	26.70	1,504,900	26.55	26.80	26.30	14,700	40,700	-0.7
26/02/2026	26.50	914,900	26.50	26.75	26.35	9,800	200	0.3
25/02/2026	26.45	1,489,600	26.30	26.85	26.30	56,900	5,800	1.4
24/02/2026	26.30	1,381,100	26.50	26.65	26.30	51,700	0	1.4
23/02/2026	26.60	843,800	26.55	26.85	26.45	15,300	2,700	0.3
13/02/2026	26.30	1,565,400	26.25	26.30	25.95	600	1,600	-0.0
12/02/2026	26.25	1,062,200	26.40	26.45	26	3,000	900	0.1
11/02/2026	26.30	2,024,500	26.05	26.40	26.05	2,700	2,800	-0.0
10/02/2026	26.30	1,546,400	26.30	26.45	26	0	5,800	-0.2
09/02/2026	26.50	1,510,300	26.55	26.65	26	5,800	47,500	-1.1
06/02/2026	26.50	1,526,100	26.85	27.05	26.45	5,800	47,500	-1.1
05/02/2026	27.35	1,724,900	27.50	27.65	26.90	7,200	32,000	-0.7
04/02/2026	27.65	2,045,900	27.85	27.90	27.40	16,500	4,300	0.3
03/02/2026	27.85	1,824,200	28	28.10	27.55	12,000	91,300	-2.2
02/02/2026	27.80	2,538,800	26.70	27.80	26.35	105,000	34,700	1.9
30/01/2026	26.70	1,598,400	26.65	26.70	26.30	6,300	6,300	0.0
29/01/2026	26.60	1,196,500	26.50	26.85	26.30	52,100	18,700	0.9
28/01/2026	26.50	1,059,500	26.60	26.80	26.40	2,700	8,200	-0.1
27/01/2026	26.80	1,099,900	27.10	27.15	26.65	0	7,500	-0.2
26/01/2026	27.20	1,631,400	27.25	27.25	26.70	0	6,600	-0.2
23/01/2026	27.20	1,921,100	27.45	27.55	27.05	84,300	21,900	1.7
22/01/2026	27.45	1,768,500	27.45	27.45	27	37,700	83,400	-1.3
21/01/2026	27.40	1,157,900	27.70	27.70	27.15	0	95,700	-2.6
20/01/2026	27.75	1,356,200	27.65	27.85	27.50	7,300	17,000	-0.3
19/01/2026	27.85	1,406,000	27.95	28.10	27.55	18,200	24,900	-0.2
16/01/2026	27.90	1,996,400	27.90	28	27.50	35,300	13,100	0.6
15/01/2026	27.90	1,682,200	28.15	28.15	27.55	500	24,000	-0.7
14/01/2026	28	2,922,200	27	28	26.75	171,500	38,500	3.6
13/01/2026	27.15	2,362,100	27.15	27.20	26.80	0	36,000	-1.0
12/01/2026	27.15	1,519,900	27.50	27.50	26.75	8,100	87,600	-2.1
09/01/2026	27.10	2,328,300	26.45	27.40	26.15	40,400	12,300	0.7
08/01/2026	26.50	2,305,600	26.45	26.50	26.10	6,900	6,700	0.0
07/01/2026	26.45	1,968,500	26.10	26.45	25.75	32,800	4,700	0.7
06/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
06/01/2026	26.15	1,558,800	26.10	26.15	25.65	52,100	19,600	0.8
05/01/2026	26.10	1,194,500	26.10	26.15	25.76	26,500	17,200	0.2
31/12/2025	26.10	975,600	26.25	26.25	25.85	0	3,000	-0.1
30/12/2025	26.20	1,816,300	26.00	26.20	25.61	0	5,500	-0.1
29/12/2025	26.00	1,164,600	26.00	26.10	25.66	3,200	6,400	-0.1
26/12/2025	26.00	1,018,500	26.30	26.30	25.85	0	3,500	-0.1
25/12/2025	26.30	906,900	26.30	26.30	26.00	0	11,200	-0.3
24/12/2025	26.30	1,145,400	26.39	26.39	26.05	0	8,500	-0.2
23/12/2025	26.39	899,900	26.49	26.54	26.15	900	0	0.0
22/12/2025	26.49	873,800	26.25	26.49	26.15	0	200	-0.0
19/12/2025	26.25	933,000	26.59	26.64	26.15	4,200	6,200	-0.1
18/12/2025	26.64	1,583,500	26.69	26.69	26.05	50,300	0	1.3
17/12/2025	26.64	1,508,500	26.44	26.64	26.10	86,900	0	2.3
16/12/2025	26.49	1,552,100	26.20	26.49	25.61	11,200	0	0.3
15/12/2025	26.05	900,700	26.10	26.15	25.66	0	5,500	-0.1
12/12/2025	26.10	1,124,900	26.64	26.64	26.10	2,000	40,200	-1.0
11/12/2025	26.64	1,108,900	26.49	26.84	26.49	100	13,100	-0.4
10/12/2025	26.69	993,400	26.74	26.98	26.54	1,500	3,600	-0.1
09/12/2025	26.98	1,417,400	27.13	27.13	26.54	0	108,900	-3.0
08/12/2025	27.13	969,100	27.33	27.33	26.98	0	5,700	-0.2
05/12/2025	27.28	1,031,400	27.47	27.47	27.13	0	7,500	-0.2
04/12/2025	27.42	1,356,300	27.38	27.42	27.13	111,400	0	3.1
03/12/2025	27.28	1,095,400	27.47	27.57	27.13	22,700	15,900	0.2
02/12/2025	27.47	1,133,300	27.52	27.52	27.08	8,300	20,300	-0.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	0	0%	21,933,500	-19,841	0	22.15 24.70 22.95
2 tháng (2026-03-02)	-3.05	-11.73%	53,787,300	-267,301	-3.3	22.15 26.20 22.95
3 tháng (2026-01-29)	-3.65	-13.72%	80,085,200	-244,701	-2.8	22.15 27.85 22.95
6 tháng (2025-10-31)	-5.31	-18.79%	165,352,600	-387,201	-7.4	22.15 28.45 22.95
12 tháng (2025-05-05)	-2.74	-10.66%	422,632,000	-1,653,480	-46.9	22.15 32.77 22.95
24 tháng (2024-05-09)	-13.06	-36.26%	955,396,000	125,694	37.7	22.15 47.41 22.95
36 tháng (2023-05-15)	-12.92	-36.02%	1,129,244,100	-829,714	-11.7	22.15 47.41 22.95
60 tháng (2021-05-25)	-31.15	-57.57%	1,453,681,900	1,506,818	130.5	22.15 56.89 22.95

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

THỐNG KÊ GIAO DỊCH