Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2021	56.22	194,800	53.18	56.22	50.14	500	600	-0.0
20/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
20/05/2021	53.18	97,700	52.70	53.49	52.64	1,100	8,000	-0.6
19/05/2021	52.70	118,400	54.39	54.39	52.70	100	500	-0.0
18/05/2021	54.39	69,700	54.44	54.97	53.70	200	100	0.0
17/05/2021	54.44	143,800	54.91	54.97	53.38	2,400	17,300	-1.5
14/05/2021	54.91	111,000	55.44	55.44	53.91	0	400	-0.0
13/05/2021	55.44	166,600	55.50	56.29	54.44	500	2,500	-0.2
12/05/2021	55.50	169,500	54.76	57.08	54.17	2,900	2,600	0.0
11/05/2021	54.76	180,600	54.97	55.23	53.80	100	3,200	-0.3
10/05/2021	54.97	101,000	55.23	55.97	53.91	8,900	8,200	0.1
07/05/2021	55.23	145,900	56.50	56.50	53.75	1,600	600	0.1
06/05/2021	56.50	285,500	53.59	56.50	53.59	2,900	2,200	0.1
05/05/2021	53.59	140,600	57.61	57.61	53.59	1,200	7,600	-0.7
04/05/2021	57.61	167,600	58.14	58.14	55.50	8,100	1,200	0.7
29/04/2021	58.14	469,000	60.68	60.68	58.14	22,400	2,300	2.3
28/04/2021	60.68	72,100	60.52	61.20	59.78	0	400	-0.0
27/04/2021	60.52	172,000	59.72	60.52	57.87	4,700	3,300	0.1
26/04/2021	59.72	193,100	59.14	60.25	57.61	0	6,700	-0.7
23/04/2021	59.14	187,100	61.05	61.05	58.67	4,200	16,300	-1.4
22/04/2021	61.05	140,500	62.31	62.31	60.46	500	8,400	-0.5
20/04/2021	62.31	224,600	62.37	62.63	61.31	6,100	4,500	0.2
19/04/2021	62.37	341,200	61.31	62.42	60.78	10,200	1,500	1.0
16/04/2021	61.31	144,300	60.83	61.57	59.67	0	18,200	-2.1
15/04/2021	60.83	265,700	59.20	62.84	58.77	5,100	300	0.6
14/04/2021	59.20	151,800	59.72	59.72	57.93	1,000	5,500	-0.5
13/04/2021	59.72	163,600	60.25	60.25	58.93	0	2,700	-0.3
12/04/2021	60.25	176,100	60.68	60.68	58.77	7,600	5,000	0.3
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

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 (2026-02-11)	-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