Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-03-31)	0	0%	20,914,400	-3,341	0	22.15 24.70 22.95
2 tháng (2026-03-02)	-3.05	-11.73%	54,483,100	-252,701	-3.3	22.15 26.20 22.95
3 tháng (2026-01-30)	-3.75	-14.04%	79,584,500	-263,501	-3.7	22.15 27.85 22.95
6 tháng (2025-11-03)	-4.52	-16.47%	164,789,200	-378,201	-7.5	22.15 28.45 22.95
12 tháng (2025-05-05)	-2.74	-10.66%	423,327,800	-1,638,880	-46.9	22.15 32.77 22.95
24 tháng (2024-05-10)	-12.66	-35.55%	954,570,500	149,094	38.1	22.15 47.41 22.95
36 tháng (2023-05-16)	-12.92	-36.02%	1,129,572,500	-817,114	-11.8	22.15 47.41 22.95
60 tháng (2021-05-26)	-31.15	-57.57%	1,454,290,500	1,521,318	130.4	22.15 56.89 22.95

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

THỐNG KÊ GIAO DỊCH