Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/04/2021	60.68	218,400	59.62	60.78	58.46	0	4,500	-0.5
08/04/2021	59.62	153,100	60.25	60.36	59.09	0	0	0
07/04/2021	60.25	229,000	59.72	60.25	58.46	10,700	1,100	1.1
06/04/2021	59.72	123,700	60.20	60.20	57.87	2,400	200	0.2
05/04/2021	60.20	187,000	60.78	60.78	58.19	3,400	4,100	-0.1
02/04/2021	60.78	443,800	61.84	61.84	57.56	1,100	4,200	-0.4
01/04/2021	61.84	291,600	63.42	63.42	58.98	300	61,400	-7.1
31/03/2021	63.42	303,600	60.25	63.42	57.40	900	4,800	-0.4
30/03/2021	60.25	521,700	56.55	60.25	56.45	11,800	6,700	0.5
29/03/2021	56.55	444,200	52.85	56.55	52.27	2,800	6,200	-0.4
26/03/2021	52.85	510,000	49.42	52.85	48.89	7,600	10,700	-0.3
25/03/2021	49.42	490,800	47.57	49.58	46.41	1,200	600	0.1
24/03/2021	47.57	375,500	44.50	47.57	43.34	2,000	1,300	0.1
23/03/2021	44.50	132,700	44.56	44.56	43.39	100	20,700	-1.7
22/03/2021	44.56	201,200	44.56	44.56	43.34	1,200	2,100	-0.1
19/03/2021	44.56	184,400	44.56	44.56	43.50	0	0	0
18/03/2021	44.56	128,300	44.56	44.93	43.34	2,000	100	0.2
17/03/2021	44.56	93,300	44.82	44.82	44.08	0	6,000	-0.5
16/03/2021	44.82	104,100	44.87	44.87	43.34	1,000	29,000	-2.3
15/03/2021	44.87	102,600	45.08	45.08	44.03	2,000	7,400	-0.5
12/03/2021	45.08	180,300	45.51	45.51	44.19	4,600	3,000	0.1
11/03/2021	45.51	486,200	42.55	45.51	41.75	9,900	2,000	0.6
10/03/2021	42.55	230,200	42.23	42.55	40.96	3,200	17,700	-1.1
09/03/2021	42.23	158,600	43.02	43.02	41.70	12,400	1,500	0.9
08/03/2021	43.02	115,800	43.08	43.66	42.55	16,100	5,600	0.9
05/03/2021	43.08	244,900	42.28	43.08	40.75	5,500	9,000	-0.3
04/03/2021	42.28	226,000	42.55	42.55	40.43	0	4,000	-0.3
03/03/2021	42.55	169,300	42.65	42.71	42.28	6,100	3,100	0.2
02/03/2021	42.65	304,300	42.44	42.76	41.75	18,800	22,800	-0.3
01/03/2021	42.44	554,300	41.60	42.76	41.23	7,200	2,500	0.4
26/02/2021	41.60	333,800	39.64	41.65	39.16	3,000	1,000	0.1
25/02/2021	39.64	169,900	40.17	40.17	39.01	600	34,900	-2.6
24/02/2021	40.17	138,400	40.12	40.27	39.38	700	700	-0.0
23/02/2021	40.12	243,800	40.17	40.43	38.58	1,700	28,800	-2.0
22/02/2021	40.17	158,000	41.07	41.07	39.75	800	10,000	-0.7
19/02/2021	41.07	129,800	41.23	41.23	39.64	400	6,800	-0.5
18/02/2021	41.23	217,300	41.12	41.23	39.11	1,500	29,100	-2.1
17/02/2021	41.12	65,400	41.01	42.12	39.64	4,800	0	0.4
09/02/2021	41.01	381,600	39.38	41.01	37.31	9,300	8,000	0.1
08/02/2021	39.38	231,700	40.12	40.64	37.31	4,900	45,700	-2.9
05/02/2021	40.12	173,100	40.17	40.17	38.58	1,000	33,800	-2.5
04/02/2021	40.17	153,200	41.23	41.23	40.17	2,100	2,600	-0.0
03/02/2021	41.23	594,800	40.43	41.81	38.11	1,900	14,400	-1.0
02/02/2021	40.43	1,134,600	40.33	41.23	37.53	29,200	332,600	-21.9
01/02/2021	40.33	320,200	43.34	43.34	40.33	5,200	117,300	-8.6
29/01/2021	43.34	478,500	41.81	43.34	38.90	11,000	58,500	-3.6
28/01/2021	41.81	828,800	44.93	44.93	41.81	900	0	0.1
27/01/2021	44.93	354,300	45.19	45.19	43.23	900	2,300	-0.1
26/01/2021	45.19	254,100	44.40	45.19	42.71	300	3,200	-0.2
25/01/2021	44.40	394,200	42.76	44.40	40.96	3,300	35,200	-2.6
22/01/2021	42.76	456,900	40.70	43.13	40.70	6,100	0	0.5
21/01/2021	40.70	348,700	38.05	40.70	37.79	2,900	6,500	-0.3
20/01/2021	38.05	378,300	36.84	38.05	35.78	2,000	95,100	-6.4
19/01/2021	36.84	335,600	35.89	36.84	34.09	2,000	3,500	-0.1
18/01/2021	35.89	344,700	34.41	36.47	33.93	100,400	107,300	-0.4
15/01/2021	34.41	489,900	32.19	34.41	31.87	15,300	1,000	0.9
14/01/2021	32.19	351,500	32.08	32.24	31.34	27,100	100	1.6
13/01/2021	32.08	488,100	31.71	32.08	30.92	0	20,400	-1.2
12/01/2021	31.71	268,000	31.18	31.71	29.97	1,200	12,200	-0.6
11/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2021	31.18	353,500	30.39	31.18	29.44	100	7,400	-0.4
08/01/2021	30.39	1,111,200	28.82	30.39	28.19	2,700	7,600	-0.3
07/01/2021	28.82	868,300	28.56	28.82	27.72	13,000	106,100	-5.0
06/01/2021	28.56	595,400	28.24	28.56	27.77	32,800	88,500	-3.0
05/01/2021	28.24	657,500	27.40	28.29	26.88	110,900	89,000	1.1
04/01/2021	27.40	570,200	27.25	27.88	27.09	8,000	103,300	-5.0
31/12/2020	27.25	463,700	28.24	28.24	27.25	30,230	10,390	1.1
30/12/2020	28.24	556,420	28.19	28.29	27.51	119,280	0	5.7
29/12/2020	28.19	486,630	28.03	28.19	27.04	1,410	4,660	-0.2
28/12/2020	28.03	582,130	27.30	28.03	26.41	0	4,070	-0.2
25/12/2020	27.30	584,160	25.94	27.51	25.78	10,540	10,600	-0.0
24/12/2020	25.94	1,080,360	26.20	26.72	24.52	1,000	32,830	-1.6
23/12/2020	26.20	514,040	26.62	26.83	26.20	780	78,240	-3.9
22/12/2020	26.62	430,520	27.25	27.25	26.51	6,700	78,930	-3.7
21/12/2020	27.25	1,359,400	25.52	27.25	25.41	2,020	203,050	-10.2
18/12/2020	25.52	1,760,530	27.25	27.25	25.52	3,600	13,000	-0.5
17/12/2020	27.25	974,670	25.57	27.25	25.15	18,810	164,830	-7.2
16/12/2020	25.57	991,840	25.41	26.09	25.15	380	141,690	-6.9
15/12/2020	25.41	960,510	24.71	25.41	24.36	440	136,350	-6.5
14/12/2020	24.71	981,470	23.11	24.71	22.79	18,580	12,750	0.2
11/12/2020	23.11	837,970	22.77	23.11	22.22	1,070	18,630	-0.8
10/12/2020	22.77	1,177,380	22.11	22.79	21.22	187,140	56,930	5.5
09/12/2020	22.11	706,960	20.67	22.11	20.49	9,800	6,000	0.3
08/12/2020	20.67	1,277,750	19.41	20.67	19.28	24,710	95,010	-2.6
07/12/2020	19.41	718,220	19.18	19.44	18.86	49,300	215,400	-6.1
04/12/2020	19.18	799,550	19.57	19.57	19.18	0	152,550	-5.6
03/12/2020	19.57	682,570	19.33	19.65	19.13	38,300	209,980	-6.4
02/12/2020	19.33	910,620	19.33	19.70	19.02	166,040	126,300	1.4
01/12/2020	19.33	1,083,910	18.60	19.39	18.26	96,270	388,590	-10.7
30/11/2020	18.60	577,700	18.78	18.94	18.44	12,700	10	0.5
27/11/2020	18.78	1,772,180	18.76	18.78	17.84	7,510	389,997	-13.3
26/11/2020	18.76	655,600	18.60	18.86	18.23	5,060	0	0.2
25/11/2020	18.60	594,860	18.37	18.60	18.18	2,510	2,590	-0.0
24/11/2020	18.37	1,353,820	18.08	18.50	17.82	470	2,500	-0.1
23/11/2020	18.08	1,033,220	17.19	18.08	16.87	50	200	-0.0
20/11/2020	17.19	1,374,900	16.11	17.19	15.93	20	5,100	-0.2
19/11/2020	16.11	708,050	16.14	16.14	15.77	26,430	4,150	0.7
18/11/2020	16.14	830,980	15.93	16.14	15.64	40	60	-0.0
17/11/2020	15.93	1,645,570	14.93	15.93	14.62	1,000	1,370	-0.0
16/11/2020	14.93	853,490	15.04	15.04	14.65	550	100	0.0
13/11/2020	15.04	989,450	14.88	15.04	14.70	30	210	-0.0

Page:
<<
12
13
14
>>

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)	0.80	3.07%	34,136,000	-6,800	-0.4	26 28 26.50
2 tháng (2025-12-01)	-0.72	-2.63%	56,197,400	35,200	0.7	26 28 26.50
3 tháng (2025-10-30)	-1.16	-4.16%	86,053,100	-299,300	-9.0	26 28.45 26.50
6 tháng (2025-08-01)	-5.04	-15.83%	194,407,600	-1,650,300	-50.3	26 32.77 26.50
12 tháng (2025-02-03)	-10.61	-28.35%	448,095,000	-1,623,734	-51.6	24.80 37.93 26.50
24 tháng (2024-02-15)	-7.01	-20.72%	931,132,700	598,653	50.9	24.80 47.41 26.50
36 tháng (2023-02-13)	-6.72	-20.04%	1,077,407,300	-469,909	-1.4	24.80 47.41 26.50
60 tháng (2021-02-23)	-13.32	-33.19%	1,386,175,200	1,550,319	114.5	24.80 63.42 26.50

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

THỐNG KÊ GIAO DỊCH