Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2022	38.29	300,000	39.39	39.45	38.23	0	0	0
20/01/2022	39.39	707,700	39.51	39.51	38.29	1,000	300	0.0
19/01/2022	39.51	600,000	38.29	40.12	37.20	17,500	400	1.1
18/01/2022	38.29	687,600	38.29	38.29	35.56	2,700	179,300	-10.6
17/01/2022	38.29	159,900	38.84	38.84	37.81	400	2,900	-0.2
14/01/2022	38.84	478,100	38.90	39.08	37.93	100	0	0.0
13/01/2022	38.90	872,400	39.20	39.39	38.23	200	2,700	-0.2
12/01/2022	39.20	807,100	39.51	39.51	37.68	1,500	400	0.1
11/01/2022	39.51	1,201,200	39.51	39.51	38.23	500	5,400	-0.3
10/01/2022	39.51	1,015,700	39.51	39.51	38.17	1,200	9,200	-0.1
07/01/2022	39.51	673,200	39.81	39.87	38.90	2,900	0	0.2
06/01/2022	39.81	512,800	40.05	40.05	39.33	4,200	0	0.3
05/01/2022	40.05	797,400	40.12	40.18	39.45	10,500	12,200	-0.1
04/01/2022	40.12	685,600	39.63	40.12	39.39	100	300	-0.0
31/12/2021	39.63	385,500	40.12	40.30	39.33	300	0	0.0
30/12/2021	40.12	461,700	40.42	40.48	39.51	400	0	0.0
29/12/2021	40.42	646,300	40.66	41.09	39.81	1,200	0	0.1
28/12/2021	40.66	659,500	41.33	41.33	40.12	1,100	500	0.0
27/12/2021	41.33	735,000	41.33	41.33	40.05	1,600	3,000	-0.1
24/12/2021	41.33	280,000	41.57	41.82	40.18	300	0	0.0
23/12/2021	41.57	707,400	41.64	42.43	39.51	2,000	1,400	0.0
22/12/2021	41.64	1,164,800	42.55	43.09	40.72	6,500	3,200	0.2
21/12/2021	42.55	715,000	43.76	43.76	42.18	1,500	2,700	-0.1
20/12/2021	43.76	287,900	44.67	44.98	43.22	3,000	5,700	-0.2
17/12/2021	44.67	689,900	44.98	45.53	43.28	3,300	16,600	-1.0
16/12/2021	44.98	1,286,600	43.64	46.68	43.15	7,100	2,000	0.4
15/12/2021	43.64	421,500	43.70	43.88	42.61	1,100	1,000	0.0
14/12/2021	43.70	870,600	43.15	43.88	42.61	6,300	3,000	0.2
13/12/2021	43.15	486,400	43.15	44.37	42.55	1,500	10,300	-0.6
10/12/2021	43.15	501,900	44.13	44.25	42.61	1,000	6,400	-0.4
09/12/2021	44.13	396,400	44.31	44.49	43.09	1,200	0	0.1
08/12/2021	44.31	644,900	44.31	45.53	43.46	0	1,800	-0.1
07/12/2021	44.31	989,600	42.30	44.98	40.42	23,100	0	1.6
06/12/2021	42.30	395,300	45.46	45.46	42.30	2,500	1,000	0.1
03/12/2021	45.46	885,400	44.37	45.46	43.82	2,300	800	0.1
02/12/2021	44.37	697,100	45.59	46.13	44.37	100	100	0
01/12/2021	45.59	444,400	46.19	46.50	44.92	1,000	5,500	-0.3
30/11/2021	46.19	1,335,700	45.59	46.98	44.19	3,400	2,500	0.1
29/11/2021	45.59	934,800	48.32	48.32	45.22	8,300	4,600	0
26/11/2021	48.32	777,600	49.23	49.66	47.90	0	13,300	-1.1
25/11/2021	49.23	877,500	49.35	50.02	48.32	3,100	3,200	-0.0
24/11/2021	49.35	473,700	49.90	49.90	48.63	1,600	5,700	-0.3
23/11/2021	49.90	1,166,900	49.90	50.08	48.02	7,100	35,100	-2.2
22/11/2021	49.90	1,462,700	49.66	50.14	48.02	1,700	46,400	-3.6
19/11/2021	49.66	1,674,400	48.56	50.39	47.11	5,700	2,200	0.3
18/11/2021	48.56	908,200	48.87	49.05	47.41	9,100	7,300	0.1
17/11/2021	48.87	2,131,500	46.32	49.17	45.71	61,000	6,100	4.3
16/11/2021	46.32	709,400	46.92	46.92	45.53	100	0	0.0
15/11/2021	46.92	741,500	47.41	47.71	46.19	1,500	6,300	-0.4
12/11/2021	47.41	1,350,100	47.35	47.71	46.19	10,100	1,200	0.7
11/11/2021	47.35	1,374,800	47.41	48.20	46.19	700	0	0.1
10/11/2021	47.41	607,200	47.59	47.96	46.86	5,500	20,300	-1.2
09/11/2021	47.59	665,300	48.02	48.02	47.17	36,900	100	2.9
08/11/2021	48.02	929,700	48.75	48.75	47.29	9,200	3,800	0.4
05/11/2021	48.75	1,840,400	45.59	48.75	44.92	39,900	3,500	2.7
04/11/2021	45.59	1,357,500	46.80	46.80	44.67	0	600	0
03/11/2021	46.80	1,211,000	47.29	47.29	44.67	25,800	100	2.0
02/11/2021	47.29	1,304,400	47.41	47.96	45.89	144,800	9,600	10.6
01/11/2021	47.41	1,449,100	47.17	48.50	46.62	1,200	27,000	-2.0
29/10/2021	47.17	2,032,500	46.32	47.41	45.89	134,400	19,300	8.7
28/10/2021	46.32	1,448,600	46.38	46.80	45.53	3,000	52,400	-3.7
27/10/2021	46.38	1,600,200	45.59	46.38	44.98	27,300	15,100	0.9
26/10/2021	45.59	966,500	45.89	46.19	44.67	20,700	4,300	1.2
25/10/2021	45.89	1,173,300	45.59	46.38	44.67	1,700	43,600	-3.1
22/10/2021	45.59	1,089,200	45.95	46.07	44.37	500	25,200	-1.8
21/10/2021	45.95	1,266,100	43.15	46.01	42.85	19,000	6,000	1.0
20/10/2021	43.15	887,700	43.46	43.46	42.55	34,600	600	2.4
19/10/2021	43.46	566,400	43.82	44.01	42.61	5,800	0	0.4
18/10/2021	43.82	971,500	43.34	44.98	42.61	6,800	52,600	-3.3
15/10/2021	43.34	1,772,800	40.54	43.34	40.42	17,100	0	1.2
14/10/2021	40.54	1,226,000	38.29	40.54	37.81	28,900	29,900	-0.1
13/10/2021	38.29	322,200	38.41	38.41	37.93	1,200	7,200	-0.4
12/10/2021	38.41	315,400	38.72	38.72	37.99	1,700	26,500	-1.6
11/10/2021	38.72	285,400	38.78	38.90	38.29	5,400	100	0
08/10/2021	38.78	370,600	38.90	38.90	38.47	58,200	0	3.7
07/10/2021	38.90	364,900	38.90	39.08	38.47	32,800	400	2.1
06/10/2021	38.90	332,600	39.08	39.08	38.54	10,200	500	0.6
05/10/2021	39.08	445,400	39.08	39.20	38.47	11,700	100	0.7
04/10/2021	39.08	308,600	39.26	39.26	38.29	11,700	0	0.7
01/10/2021	39.26	450,800	39.39	39.39	38.54	31,103	30,403	0.0
30/09/2021	39.39	544,200	39.39	40.05	38.60	8,600	0	0.6
29/09/2021	39.39	423,500	39.51	39.63	38.60	3,000	300	0.2
28/09/2021	39.51	507,800	39.81	39.81	38.60	4,300	1,500	0.2
27/09/2021	39.81	613,000	40.12	40.24	38.84	1,400	5,900	-0.3
24/09/2021	40.12	691,700	39.51	40.12	38.60	200	1,000	-0.1
23/09/2021	39.51	593,400	39.45	39.81	38.78	300	1,000	-0.0
22/09/2021	39.45	862,800	38.29	39.51	37.62	2,100	7,900	-0.4
21/09/2021	38.29	354,800	38.78	38.90	37.75	1,000	2,500	-0.1
20/09/2021	38.78	383,700	40.12	40.12	38.72	500	0	0.0
17/09/2021	40.12	916,200	39.51	40.12	38.60	4,000	700	0.2
16/09/2021	39.51	826,300	40.24	40.24	38.90	4,400	5,200	-0.1
15/09/2021	40.24	1,188,200	40.12	41.03	38.90	200	29,100	-1.9
14/09/2021	40.12	654,100	40.42	41.33	39.51	2,100	0	0.1
13/09/2021	40.42	941,900	39.87	41.33	39.87	5,300	1,300	0.3
10/09/2021	39.87	997,200	38.29	40.72	36.77	32,900	11,800	1.3
09/09/2021	38.29	761,300	39.51	40.60	38.29	800	1,600	-0.1
08/09/2021	39.51	834,400	41.88	41.88	39.51	2,700	8,100	-0.4
07/09/2021	41.88	679,400	42.55	42.55	40.72	1,100	0	0.1
06/09/2021	42.55	590,800	43.15	43.40	41.57	1,600	400	0.1
01/09/2021	43.15	1,054,000	42.85	43.15	41.76	100	0	0.0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.20	4.61%	33,036,100	700	-0.2	26 28 26.80
2 tháng (2025-11-28)	-0.47	-1.70%	56,501,000	-33,700	-1.2	26 28 26.80
3 tháng (2025-10-29)	-0.91	-3.24%	85,730,100	-292,200	-8.9	26 28.45 26.80
6 tháng (2025-07-31)	-4.93	-15.36%	195,213,000	-1,647,900	-50.3	26 32.77 26.80
12 tháng (2025-02-03)	-10.21	-27.28%	446,995,100	-1,616,234	-51.4	24.80 37.93 26.80
24 tháng (2024-02-07)	-6.44	-19.16%	930,774,500	618,553	51.6	24.80 47.41 26.80
36 tháng (2023-02-13)	-6.32	-18.85%	1,076,307,400	-462,409	-1.2	24.80 47.41 26.80
60 tháng (2021-02-22)	-12.97	-32.29%	1,385,233,300	1,548,619	114.0	24.80 63.42 26.80

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

THỐNG KÊ GIAO DỊCH