Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/04/2021	57.61	291,600	59.09	59.09	54.95	300	61,400	-7.1
31/03/2021	59.09	303,600	56.13	59.09	53.47	900	4,800	-0.4
30/03/2021	56.13	521,700	52.68	56.13	52.59	11,800	6,700	0.5
29/03/2021	52.68	444,200	49.24	52.68	48.70	2,800	6,200	-0.4
26/03/2021	49.24	510,000	46.04	49.24	45.54	7,600	10,700	-0.3
25/03/2021	46.04	490,800	44.31	46.18	43.23	1,200	600	0.1
24/03/2021	44.31	375,500	41.46	44.31	40.37	2,000	1,300	0.1
23/03/2021	41.46	132,700	41.51	41.51	40.42	100	20,700	-1.7
22/03/2021	41.51	201,200	41.51	41.51	40.37	1,200	2,100	-0.1
19/03/2021	41.51	184,400	41.51	41.51	40.52	0	0	0
18/03/2021	41.51	128,300	41.51	41.85	40.37	2,000	100	0.2
17/03/2021	41.51	93,300	41.75	41.75	41.06	0	6,000	-0.5
16/03/2021	41.75	104,100	41.80	41.80	40.37	1,000	29,000	-2.3
15/03/2021	41.80	102,600	42.00	42.00	41.01	2,000	7,400	-0.5
12/03/2021	42.00	180,300	42.39	42.39	41.16	4,600	3,000	0.1
11/03/2021	42.39	486,200	39.64	42.39	38.90	9,900	2,000	0.6
10/03/2021	39.64	230,200	39.34	39.64	38.16	3,200	17,700	-1.1
09/03/2021	39.34	158,600	40.08	40.08	38.85	12,400	1,500	0.9
08/03/2021	40.08	115,800	40.13	40.67	39.64	16,100	5,600	0.9
05/03/2021	40.13	244,900	39.39	40.13	37.96	5,500	9,000	-0.3
04/03/2021	39.39	226,000	39.64	39.64	37.67	0	4,000	-0.3
03/03/2021	39.64	169,300	39.73	39.78	39.39	6,100	3,100	0.2
02/03/2021	39.73	304,300	39.54	39.83	38.90	18,800	22,800	-0.3
01/03/2021	39.54	554,300	38.75	39.83	38.41	7,200	2,500	0.4
26/02/2021	38.75	333,800	36.93	38.80	36.49	3,000	1,000	0.1
25/02/2021	36.93	169,900	37.42	37.42	36.34	600	34,900	-2.6
24/02/2021	37.42	138,400	37.37	37.52	36.68	700	700	-0.0
23/02/2021	37.37	243,800	37.42	37.67	35.94	1,700	28,800	-2.0
22/02/2021	37.42	158,000	38.26	38.26	37.03	800	10,000	-0.7
19/02/2021	38.26	129,800	38.41	38.41	36.93	400	6,800	-0.5
18/02/2021	38.41	217,300	38.31	38.41	36.44	1,500	29,100	-2.1
17/02/2021	38.31	65,400	38.21	39.24	36.93	4,800	0	0.4
09/02/2021	38.21	381,600	36.68	38.21	34.76	9,300	8,000	0.1
08/02/2021	36.68	231,700	37.37	37.86	34.76	4,900	45,700	-2.9
05/02/2021	37.37	173,100	37.42	37.42	35.94	1,000	33,800	-2.5
04/02/2021	37.42	153,200	38.41	38.41	37.42	2,100	2,600	-0.0
03/02/2021	38.41	594,800	37.67	38.95	35.50	1,900	14,400	-1.0
02/02/2021	37.67	1,134,600	37.57	38.41	34.96	29,200	332,600	-21.9
01/02/2021	37.57	320,200	40.37	40.37	37.57	5,200	117,300	-8.6
29/01/2021	40.37	478,500	38.95	40.37	36.24	11,000	58,500	-3.6
28/01/2021	38.95	828,800	41.85	41.85	38.95	900	0	0.1
27/01/2021	41.85	354,300	42.10	42.10	40.28	900	2,300	-0.1
26/01/2021	42.10	254,100	41.36	42.10	39.78	300	3,200	-0.2
25/01/2021	41.36	394,200	39.83	41.36	38.16	3,300	35,200	-2.6
22/01/2021	39.83	456,900	37.91	40.18	37.91	6,100	0	0.5
21/01/2021	37.91	348,700	35.45	37.91	35.20	2,900	6,500	-0.3
20/01/2021	35.45	378,300	34.32	35.45	33.33	2,000	95,100	-6.4
19/01/2021	34.32	335,600	33.43	34.32	31.76	2,000	3,500	-0.1
18/01/2021	33.43	344,700	32.05	33.97	31.61	100,400	107,300	-0.4
15/01/2021	32.05	489,900	29.99	32.05	29.69	15,300	1,000	0.9
14/01/2021	29.99	351,500	29.89	30.03	29.20	27,100	100	1.6
13/01/2021	29.89	488,100	29.54	29.89	28.80	0	20,400	-1.2
12/01/2021	29.54	268,000	29.05	29.54	27.92	1,200	12,200	-0.6
11/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2021	29.05	353,500	28.31	29.05	27.43	100	7,400	-0.4
08/01/2021	28.31	1,111,200	26.85	28.31	26.26	2,700	7,600	-0.3
07/01/2021	26.85	868,300	26.60	26.85	25.82	13,000	106,100	-5.0
06/01/2021	26.60	595,400	26.31	26.60	25.87	32,800	88,500	-3.0
05/01/2021	26.31	657,500	25.53	26.36	25.04	110,900	89,000	1.1
04/01/2021	25.53	570,200	25.38	25.97	25.24	8,000	103,300	-5.0
31/12/2020	25.38	463,700	26.31	26.31	25.38	30,230	10,390	1.1
30/12/2020	26.31	556,420	26.26	26.36	25.63	119,280	0	5.7
29/12/2020	26.26	486,630	26.12	26.26	25.19	1,410	4,660	-0.2
28/12/2020	26.12	582,130	25.43	26.12	24.60	0	4,070	-0.2
25/12/2020	25.43	584,160	24.16	25.63	24.02	10,540	10,600	-0.0
24/12/2020	24.16	1,080,360	24.41	24.89	22.84	1,000	32,830	-1.6
23/12/2020	24.41	514,040	24.80	24.99	24.41	780	78,240	-3.9
22/12/2020	24.80	430,520	25.38	25.38	24.70	6,700	78,930	-3.7
21/12/2020	25.38	1,359,400	23.77	25.38	23.67	2,020	203,050	-10.2
18/12/2020	23.77	1,760,530	25.38	25.38	23.77	3,600	13,000	-0.5
17/12/2020	25.38	974,670	23.82	25.38	23.43	18,810	164,830	-7.2
16/12/2020	23.82	991,840	23.67	24.31	23.43	380	141,690	-6.9
15/12/2020	23.67	960,510	23.02	23.67	22.70	440	136,350	-6.5
14/12/2020	23.02	981,470	21.53	23.02	21.23	18,580	12,750	0.2
11/12/2020	21.53	837,970	21.21	21.53	20.70	1,070	18,630	-0.8
10/12/2020	21.21	1,177,380	20.60	21.23	19.77	187,140	56,930	5.5
09/12/2020	20.60	706,960	19.26	20.60	19.09	9,800	6,000	0.3
08/12/2020	19.26	1,277,750	18.09	19.26	17.96	24,710	95,010	-2.6
07/12/2020	18.09	718,220	17.87	18.11	17.57	49,300	215,400	-6.1
04/12/2020	17.87	799,550	18.23	18.23	17.87	0	152,550	-5.6
03/12/2020	18.23	682,570	18.01	18.30	17.82	38,300	209,980	-6.4
02/12/2020	18.01	910,620	18.01	18.35	17.72	166,040	126,300	1.4
01/12/2020	18.01	1,083,910	17.33	18.06	17.01	96,270	388,590	-10.7
30/11/2020	17.33	577,700	17.50	17.65	17.18	12,700	10	0.5
27/11/2020	17.50	1,772,180	17.48	17.50	16.62	7,510	389,997	-13.3
26/11/2020	17.48	655,600	17.33	17.57	16.99	5,060	0	0.2
25/11/2020	17.33	594,860	17.11	17.33	16.94	2,510	2,590	-0.0
24/11/2020	17.11	1,353,820	16.84	17.23	16.60	470	2,500	-0.1
23/11/2020	16.84	1,033,220	16.01	16.84	15.72	50	200	-0.0
20/11/2020	16.01	1,374,900	15.01	16.01	14.84	20	5,100	-0.2
19/11/2020	15.01	708,050	15.03	15.03	14.69	26,430	4,150	0.7
18/11/2020	15.03	830,980	14.84	15.03	14.57	40	60	-0.0
17/11/2020	14.84	1,645,570	13.91	14.84	13.62	1,000	1,370	-0.0
16/11/2020	13.91	853,490	14.01	14.01	13.64	550	100	0.0
13/11/2020	14.01	989,450	13.86	14.01	13.69	30	210	-0.0
12/11/2020	13.86	883,130	13.86	14.08	13.62	80	23,850	-0.7
11/11/2020	13.86	1,116,840	13.47	13.91	13.28	850	2,640	-0.0
10/11/2020	13.47	454,240	13.67	13.86	13.33	0	260	-0.0
09/11/2020	13.67	1,375,770	12.89	13.77	12.89	200	10,100	-0.3
06/11/2020	12.89	1,939,750	12.06	12.89	12.06	20,730	4,200	0.4
05/11/2020	12.06	306,540	12.20	12.25	12.03	0	0	0

Page:
<<
13
14
15
>>

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