Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2021	42.85	799,200	43.46	43.76	42.49	400	0	0.0
30/08/2021	43.46	1,063,500	43.76	44.19	42.55	900	300	0.0
27/08/2021	43.76	1,096,600	44.13	44.37	43.09	100	800	-0.1
26/08/2021	44.13	1,085,800	44.07	44.31	43.09	100	0	0.0
25/08/2021	44.07	508,500	44.07	44.49	43.15	400	0	0.0
24/08/2021	44.07	308,500	45.59	46.50	43.70	900	0	0.1
23/08/2021	45.59	390,700	47.11	47.11	44.31	1,200	39,610	-2.9
20/08/2021	47.11	599,100	46.50	47.35	44.49	2,600	0	0.2
19/08/2021	46.50	555,100	46.38	47.41	45.53	600	400	0.0
18/08/2021	46.38	586,600	47.41	47.90	45.53	1,900	0	0.1
17/08/2021	47.41	672,000	49.84	49.84	46.80	6,600	3,400	0.3
16/08/2021	49.84	559,900	51.06	51.06	48.50	2,500	11,900	-0.8
13/08/2021	51.06	434,200	51.06	52.58	49.84	1,100	300	0
12/08/2021	51.06	762,500	49.29	51.97	49.23	1,300	58,100	-4.7
11/08/2021	49.29	1,532,700	46.07	49.29	46.01	12,300	2,800	0.7
10/08/2021	46.07	229,900	46.01	46.50	44.92	600	10,300	-0.7
09/08/2021	46.01	253,200	46.19	46.50	45.59	0	11,200	-0.8
06/08/2021	46.19	202,900	46.80	46.80	45.59	400	6,700	-0.5
05/08/2021	46.80	115,100	46.80	47.04	46.07	100	0	0.0
04/08/2021	46.80	197,500	46.74	47.17	46.62	200	100	0.0
03/08/2021	46.74	230,200	46.62	47.04	46.19	0	0	0
02/08/2021	46.62	290,800	46.13	47.04	46.07	6,700	0	0.5
30/07/2021	46.13	217,500	45.95	46.74	45.28	2,800	2,800	0.0
29/07/2021	45.95	116,900	47.41	47.41	45.59	800	1,800	-0.1
28/07/2021	47.41	118,100	47.71	47.71	46.07	400	0	0.0
27/07/2021	47.71	233,700	47.96	47.96	46.19	0	0	0
26/07/2021	47.96	360,700	47.96	48.26	44.98	1,800	0	0.1
23/07/2021	47.96	198,800	50.14	50.69	47.90	1,100	200	0.1
22/07/2021	50.14	226,800	50.87	51.42	50.14	0	200	-0.0
21/07/2021	50.87	211,500	51.66	52.21	50.45	600	0	0.1
20/07/2021	51.66	205,800	51.66	52.58	50.51	0	2,800	-0.2
19/07/2021	51.66	395,000	51.85	52.27	50.45	3,800	3,200	0.1
16/07/2021	51.85	574,600	52.88	53.18	51.85	200	32,000	-2.7
15/07/2021	52.88	660,600	52.27	53.18	51.66	1,300	1,600	-0.0
14/07/2021	52.27	29,000	52.39	52.58	51.36	0	2,800	-0.2
13/07/2021	52.39	120,800	53.49	54.03	51.66	1,800	14,500	-1.1
12/07/2021	53.49	74,400	55.43	55.43	52.27	100	8,500	-0.7
09/07/2021	55.43	323,000	54.03	55.43	51.66	3,000	12,300	-0.8
08/07/2021	54.03	236,500	55.31	55.43	54.03	500	9,200	-0.8
07/07/2021	55.31	547,600	53.91	55.31	51.06	5,800	4,800	0.1
06/07/2021	53.91	281,200	55.31	55.68	53.91	3,800	1,400	0.2
05/07/2021	55.31	487,300	55.01	55.31	54.10	6,000	10,900	-0.5
02/07/2021	55.01	290,300	54.28	55.01	53.79	1,800	1,800	-0.0
01/07/2021	54.28	215,000	54.82	55.07	53.91	300	200	0.0
30/06/2021	54.82	349,000	55.01	55.01	53.79	5,300	0	0.5
29/06/2021	55.01	154,100	55.55	55.55	54.10	1,500	2,500	-0.1
28/06/2021	55.55	232,500	55.49	55.74	54.10	3,700	8,400	-0.4
25/06/2021	55.49	301,200	55.43	55.92	53.49	1,100	7,200	-0.5
24/06/2021	55.43	554,000	55.61	55.98	53.97	3,600	4,600	-0.1
23/06/2021	55.61	289,100	56.89	56.89	55.61	5,900	12,700	-0.6
22/06/2021	56.89	462,500	56.77	56.95	54.70	4,500	0	0.4
21/06/2021	56.77	600,300	55.92	56.77	55.92	5,500	2,600	0.3
18/06/2021	55.92	591,400	53.49	55.92	53.49	6,000	2,600	0.3
17/06/2021	53.49	587,100	51.06	53.49	50.57	12,700	2,100	0.9
16/06/2021	51.06	105,700	51.24	51.24	50.21	200	5,100	-0.4
15/06/2021	51.24	154,600	51.06	51.30	50.39	500	200	0.0
14/06/2021	51.06	102,800	51.06	51.54	50.45	2,800	600	0.2
11/06/2021	51.06	263,000	51.66	51.66	50.81	7,300	27,600	-1.7
10/06/2021	51.66	384,200	51.66	51.66	50.45	1,100	50,500	-4.1
09/06/2021	51.66	179,200	51.66	51.66	49.84	400	6,100	-0.5
08/06/2021	51.66	138,700	52.76	52.76	50.45	1,800	6,600	-0.4
07/06/2021	52.76	133,700	52.88	52.88	50.81	3,100	7,300	-0.4
04/06/2021	52.88	195,000	53.12	53.49	52.21	7,700	1,400	0.5
03/06/2021	53.12	201,800	52.21	53.18	52.21	13,300	0	1.2
02/06/2021	52.21	223,100	50.02	52.21	50.14	1,800	4,500	-0.2
01/06/2021	50.02	111,500	52.27	52.27	49.96	400	7,000	-0.5
31/05/2021	52.27	242,900	52.82	52.82	49.84	50,000	30,300	1.7
28/05/2021	52.82	107,000	53.49	53.49	51.42	1,800	7,400	-0.5
27/05/2021	53.49	101,700	54.10	54.10	51.66	300	1,000	-0.1
26/05/2021	54.10	125,800	54.10	54.10	52.27	100	600	-0.0
25/05/2021	54.10	87,200	55.31	55.31	53.61	200	100	0.0
24/05/2021	55.31	49,400	56.22	56.22	54.40	0	1,500	-0.1

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-2.75	-10.46%	25,339,900	57,600	1.1	23.50 26.70 23.55
2 tháng (2026-01-12)	-3.60	-13.26%	62,734,700	-118,600	-3.8	23.50 28 23.55
3 tháng (2025-12-15)	-2.50	-9.60%	87,369,200	86,300	1.6	23.50 28 23.55
6 tháng (2025-09-15)	-7.36	-23.81%	174,689,600	-1,482,800	-44.5	23.50 30.91 23.55
12 tháng (2025-03-18)	-12.75	-35.13%	431,863,100	-1,546,407	-48.7	23.50 36.30 23.55
24 tháng (2024-03-25)	-12.78	-35.17%	944,183,000	393,995	41.9	23.50 47.41 23.55
36 tháng (2023-03-29)	-11.40	-32.62%	1,106,842,800	-504,479	-3.2	23.50 47.41 23.55
60 tháng (2021-04-08)	-36.07	-60.50%	1,419,662,800	1,687,919	128.1	23.50 62.37 23.55

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

THỐNG KÊ GIAO DỊCH