Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/08/2021	41.05	308,500	42.47	43.32	40.71	900	0	0.1
23/08/2021	42.47	390,700	43.88	43.88	41.28	1,200	39,610	-2.9
20/08/2021	43.88	599,100	43.32	44.11	41.45	2,600	0	0.2
19/08/2021	43.32	555,100	43.20	44.17	42.41	600	400	0.0
18/08/2021	43.20	586,600	44.17	44.62	42.41	1,900	0	0.1
17/08/2021	44.17	672,000	46.43	46.43	43.60	6,600	3,400	0.3
16/08/2021	46.43	559,900	47.56	47.56	45.19	2,500	11,900	-0.8
13/08/2021	47.56	434,200	47.56	48.98	46.43	1,100	300	0
12/08/2021	47.56	762,500	45.92	48.41	45.86	1,300	58,100	-4.7
11/08/2021	45.92	1,532,700	42.92	45.92	42.86	12,300	2,800	0.7
10/08/2021	42.92	229,900	42.86	43.32	41.84	600	10,300	-0.7
09/08/2021	42.86	253,200	43.03	43.32	42.47	0	11,200	-0.8
06/08/2021	43.03	202,900	43.60	43.60	42.47	400	6,700	-0.5
05/08/2021	43.60	115,100	43.60	43.83	42.92	100	0	0.0
04/08/2021	43.60	197,500	43.54	43.94	43.43	200	100	0.0
03/08/2021	43.54	230,200	43.43	43.83	43.03	0	0	0
02/08/2021	43.43	290,800	42.98	43.83	42.92	6,700	0	0.5
30/07/2021	42.98	217,500	42.81	43.54	42.18	2,800	2,800	0.0
29/07/2021	42.81	116,900	44.17	44.17	42.47	800	1,800	-0.1
28/07/2021	44.17	118,100	44.45	44.45	42.92	400	0	0.0
27/07/2021	44.45	233,700	44.68	44.68	43.03	0	0	0
26/07/2021	44.68	360,700	44.68	44.96	41.90	1,800	0	0.1
23/07/2021	44.68	198,800	46.71	47.22	44.62	1,100	200	0.1
22/07/2021	46.71	226,800	47.39	47.90	46.71	0	200	-0.0
21/07/2021	47.39	211,500	48.13	48.64	47.00	600	0	0.1
20/07/2021	48.13	205,800	48.13	48.98	47.05	0	2,800	-0.2
19/07/2021	48.13	395,000	48.30	48.70	47.00	3,800	3,200	0.1
16/07/2021	48.30	574,600	49.26	49.55	48.30	200	32,000	-2.7
15/07/2021	49.26	660,600	48.70	49.55	48.13	1,300	1,600	-0.0
14/07/2021	48.70	29,000	48.81	48.98	47.85	0	2,800	-0.2
13/07/2021	48.81	120,800	49.83	50.34	48.13	1,800	14,500	-1.1
12/07/2021	49.83	74,400	51.64	51.64	48.70	100	8,500	-0.7
09/07/2021	51.64	323,000	50.34	51.64	48.13	3,000	12,300	-0.8
08/07/2021	50.34	236,500	51.53	51.64	50.34	500	9,200	-0.8
07/07/2021	51.53	547,600	50.22	51.53	47.56	5,800	4,800	0.1
06/07/2021	50.22	281,200	51.53	51.87	50.22	3,800	1,400	0.2
05/07/2021	51.53	487,300	51.24	51.53	50.39	6,000	10,900	-0.5
02/07/2021	51.24	290,300	50.56	51.24	50.11	1,800	1,800	-0.0
01/07/2021	50.56	215,000	51.07	51.30	50.22	300	200	0.0
30/06/2021	51.07	349,000	51.24	51.24	50.11	5,300	0	0.5
29/06/2021	51.24	154,100	51.75	51.75	50.39	1,500	2,500	-0.1
28/06/2021	51.75	232,500	51.70	51.92	50.39	3,700	8,400	-0.4

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 (2026-08-17)	0.10	0.61%	15,258,100	-70,270	0	16.30 17.70 16.50
2 tháng (2026-07-16)	-3	-15.31%	40,170,100	-87,492	0	16.30 19.60 16.50
3 tháng (2026-06-16)	-3.65	-18.02%	60,257,900	-50,370	0	16.30 20.25 16.50
6 tháng (2026-03-18)	-5.29	-24.17%	118,333,400	-581,113	-0.5	16.30 23.01 16.50
12 tháng (2025-09-19)	-11.64	-41.23%	289,434,700	-2,215,813	-49.2	16.30 28.24 16.50
24 tháng (2024-09-24)	-21.74	-56.70%	780,178,200	-573,722	24.2	16.30 40.10 16.50
36 tháng (2023-10-02)	-14.90	-47.30%	1,152,008,200	-68,626	47.5	16.30 44.16 16.50
60 tháng (2021-10-11)	-19.47	-53.98%	1,494,337,100	1,212,316	142.4	16.30 46.49 16.50

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

THỐNG KÊ GIAO DỊCH