Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/01/2022	36.18	478,100	36.24	36.41	35.33	100	0	0.0
13/01/2022	36.24	872,400	36.52	36.69	35.62	200	2,700	-0.2
12/01/2022	36.52	807,100	36.81	36.81	35.11	1,500	400	0.1
11/01/2022	36.81	1,201,200	36.81	36.81	35.62	500	5,400	-0.3
10/01/2022	36.81	1,015,700	36.81	36.81	35.56	1,200	9,200	-0.1
07/01/2022	36.81	673,200	37.09	37.14	36.24	2,900	0	0.2
06/01/2022	37.09	512,800	37.31	37.31	36.64	4,200	0	0.3
05/01/2022	37.31	797,400	37.37	37.43	36.75	10,500	12,200	-0.1
04/01/2022	37.37	685,600	36.92	37.37	36.69	100	300	-0.0
31/12/2021	36.92	385,500	37.37	37.54	36.64	300	0	0.0
30/12/2021	37.37	461,700	37.65	37.71	36.81	400	0	0.0
29/12/2021	37.65	646,300	37.88	38.28	37.09	1,200	0	0.1
28/12/2021	37.88	659,500	38.50	38.50	37.37	1,100	500	0.0
27/12/2021	38.50	735,000	38.50	38.50	37.31	1,600	3,000	-0.1
24/12/2021	38.50	280,000	38.73	38.96	37.43	300	0	0.0
23/12/2021	38.73	707,400	38.79	39.52	36.81	2,000	1,400	0.0
22/12/2021	38.79	1,164,800	39.64	40.15	37.94	6,500	3,200	0.2
21/12/2021	39.64	715,000	40.77	40.77	39.30	1,500	2,700	-0.1
20/12/2021	40.77	287,900	41.62	41.90	40.26	3,000	5,700	-0.2
17/12/2021	41.62	689,900	41.90	42.41	40.32	3,300	16,600	-1.0
16/12/2021	41.90	1,286,600	40.66	43.49	40.20	7,100	2,000	0.4
15/12/2021	40.66	421,500	40.71	40.88	39.69	1,100	1,000	0.0
14/12/2021	40.71	870,600	40.20	40.88	39.69	6,300	3,000	0.2
13/12/2021	40.20	486,400	40.20	41.33	39.64	1,500	10,300	-0.6
10/12/2021	40.20	501,900	41.11	41.22	39.69	1,000	6,400	-0.4
09/12/2021	41.11	396,400	41.28	41.45	40.15	1,200	0	0.1
08/12/2021	41.28	644,900	41.28	42.41	40.49	0	1,800	-0.1
07/12/2021	41.28	989,600	39.41	41.90	37.65	23,100	0	1.6
06/12/2021	39.41	395,300	42.35	42.35	39.41	2,500	1,000	0.1
03/12/2021	42.35	885,400	41.33	42.35	40.83	2,300	800	0.1
02/12/2021	41.33	697,100	42.47	42.98	41.33	100	100	0
01/12/2021	42.47	444,400	43.03	43.32	41.84	1,000	5,500	-0.3
30/11/2021	43.03	1,335,700	42.47	43.77	41.17	3,400	2,500	0.1
29/11/2021	42.47	934,800	45.02	45.02	42.13	8,300	4,600	0
26/11/2021	45.02	777,600	45.86	46.26	44.62	0	13,300	-1.1
25/11/2021	45.86	877,500	45.98	46.60	45.02	3,100	3,200	-0.0
24/11/2021	45.98	473,700	46.49	46.49	45.30	1,600	5,700	-0.3
23/11/2021	46.49	1,166,900	46.49	46.66	44.73	7,100	35,100	-2.2
22/11/2021	46.49	1,462,700	46.26	46.71	44.73	1,700	46,400	-3.6
19/11/2021	46.26	1,674,400	45.24	46.94	43.88	5,700	2,200	0.3
18/11/2021	45.24	908,200	45.53	45.69	44.17	9,100	7,300	0.1
17/11/2021	45.53	2,131,500	43.15	45.81	42.58	61,000	6,100	4.3
16/11/2021	43.15	709,400	43.71	43.71	42.41	100	0	0.0
15/11/2021	43.71	741,500	44.17	44.45	43.03	1,500	6,300	-0.4
12/11/2021	44.17	1,350,100	44.11	44.45	43.03	10,100	1,200	0.7
11/11/2021	44.11	1,374,800	44.17	44.90	43.03	700	0	0.1
10/11/2021	44.17	607,200	44.34	44.68	43.66	5,500	20,300	-1.2
09/11/2021	44.34	665,300	44.73	44.73	43.94	36,900	100	2.9
08/11/2021	44.73	929,700	45.41	45.41	44.05	9,200	3,800	0.4
05/11/2021	45.41	1,840,400	42.47	45.41	41.84	39,900	3,500	2.7
04/11/2021	42.47	1,357,500	43.60	43.60	41.62	0	600	0
03/11/2021	43.60	1,211,000	44.05	44.05	41.62	25,800	100	2.0
02/11/2021	44.05	1,304,400	44.17	44.68	42.75	144,800	9,600	10.6
01/11/2021	44.17	1,449,100	43.94	45.19	43.43	1,200	27,000	-2.0
29/10/2021	43.94	2,032,500	43.15	44.17	42.75	134,400	19,300	8.7
28/10/2021	43.15	1,448,600	43.20	43.60	42.41	3,000	52,400	-3.7
27/10/2021	43.20	1,600,200	42.47	43.20	41.90	27,300	15,100	0.9
26/10/2021	42.47	966,500	42.75	43.03	41.62	20,700	4,300	1.2
25/10/2021	42.75	1,173,300	42.47	43.20	41.62	1,700	43,600	-3.1
22/10/2021	42.47	1,089,200	42.81	42.92	41.33	500	25,200	-1.8
21/10/2021	42.81	1,266,100	40.20	42.86	39.92	19,000	6,000	1.0
20/10/2021	40.20	887,700	40.49	40.49	39.64	34,600	600	2.4
19/10/2021	40.49	566,400	40.83	41.00	39.69	5,800	0	0.4
18/10/2021	40.83	971,500	40.37	41.90	39.69	6,800	52,600	-3.3
15/10/2021	40.37	1,772,800	37.77	40.37	37.65	17,100	0	1.2
14/10/2021	37.77	1,226,000	35.67	37.77	35.22	28,900	29,900	-0.1
13/10/2021	35.67	322,200	35.79	35.79	35.33	1,200	7,200	-0.4
12/10/2021	35.79	315,400	36.07	36.07	35.39	1,700	26,500	-1.6
11/10/2021	36.07	285,400	36.13	36.24	35.67	5,400	100	0
08/10/2021	36.13	370,600	36.24	36.24	35.84	58,200	0	3.7
07/10/2021	36.24	364,900	36.24	36.41	35.84	32,800	400	2.1
06/10/2021	36.24	332,600	36.41	36.41	35.90	10,200	500	0.6
05/10/2021	36.41	445,400	36.41	36.52	35.84	11,700	100	0.7
04/10/2021	36.41	308,600	36.58	36.58	35.67	11,700	0	0.7
01/10/2021	36.58	450,800	36.69	36.69	35.90	31,103	30,403	0.0
30/09/2021	36.69	544,200	36.69	37.31	35.96	8,600	0	0.6
29/09/2021	36.69	423,500	36.81	36.92	35.96	3,000	300	0.2
28/09/2021	36.81	507,800	37.09	37.09	35.96	4,300	1,500	0.2
27/09/2021	37.09	613,000	37.37	37.48	36.18	1,400	5,900	-0.3
24/09/2021	37.37	691,700	36.81	37.37	35.96	200	1,000	-0.1
23/09/2021	36.81	593,400	36.75	37.09	36.13	300	1,000	-0.0
22/09/2021	36.75	862,800	35.67	36.81	35.05	2,100	7,900	-0.4
21/09/2021	35.67	354,800	36.13	36.24	35.16	1,000	2,500	-0.1
20/09/2021	36.13	383,700	37.37	37.37	36.07	500	0	0.0
17/09/2021	37.37	916,200	36.81	37.37	35.96	4,000	700	0.2
16/09/2021	36.81	826,300	37.48	37.48	36.24	4,400	5,200	-0.1
15/09/2021	37.48	1,188,200	37.37	38.22	36.24	200	29,100	-1.9
14/09/2021	37.37	654,100	37.65	38.50	36.81	2,100	0	0.1
13/09/2021	37.65	941,900	37.14	38.50	37.14	5,300	1,300	0.3
10/09/2021	37.14	997,200	35.67	37.94	34.26	32,900	11,800	1.3
09/09/2021	35.67	761,300	36.81	37.82	35.67	800	1,600	-0.1
08/09/2021	36.81	834,400	39.01	39.01	36.81	2,700	8,100	-0.4
07/09/2021	39.01	679,400	39.64	39.64	37.94	1,100	0	0.1
06/09/2021	39.64	590,800	40.20	40.43	38.73	1,600	400	0.1
01/09/2021	40.20	1,054,000	39.92	40.20	38.90	100	0	0.0
31/08/2021	39.92	799,200	40.49	40.77	39.58	400	0	0.0
30/08/2021	40.49	1,063,500	40.77	41.17	39.64	900	300	0.0
27/08/2021	40.77	1,096,600	41.11	41.33	40.15	100	800	-0.1
26/08/2021	41.11	1,085,800	41.05	41.28	40.15	100	0	0.0
25/08/2021	41.05	508,500	41.05	41.45	40.20	400	0	0.0

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 (2026-05-20)	-1.13	-5.31%	18,440,800	-285,942	0	20.15 21.35 20.15
2 tháng (2026-04-20)	-1.79	-8.12%	29,828,800	-396,442	0	20.15 22.08 20.15
3 tháng (2026-03-23)	-0.71	-3.41%	56,771,100	-502,643	0	20.15 23.01 20.15
6 tháng (2025-12-22)	-4.48	-18.15%	146,071,600	-629,243	-3.9	20.15 26.08 20.15
12 tháng (2025-06-24)	-7.95	-28.25%	374,085,300	-2,342,206	-56.7	20.15 30.53 20.15
24 tháng (2024-07-01)	-20.43	-50.29%	861,457,800	-237,152	37.7	20.15 44.16 20.15
36 tháng (2023-07-05)	-16.32	-44.69%	1,135,579,500	-1,126,856	-8.9	20.15 44.16 20.15
60 tháng (2021-07-15)	-29.06	-58.99%	1,470,044,100	1,256,776	138.9	20.15 49.26 20.15

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

THỐNG KÊ GIAO DỊCH