Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	21.80	651,200	22.45	22.50	21.80	600	24,700	0
15/04/2026	22.45	2,132,000	23.01	23.10	22.08	0	0	0
14/04/2026	23.01	1,613,200	22.87	23.20	22.68	0	0	0
13/04/2026	22.54	2,639,000	21.05	22.54	20.96	80,500	1,100	0
10/04/2026	21.10	1,202,400	21.10	21.19	20.91	0	0	0
09/04/2026	21.10	770,600	21.24	21.29	20.91	500	3,000	0
08/04/2026	21.29	1,751,700	20.87	21.29	20.59	600	1,300	0
07/04/2026	20.63	972,900	20.63	20.73	20.36	0	3,500	0
06/04/2026	20.63	732,700	20.96	21.05	20.63	0	0	0
03/04/2026	21.01	716,200	21.33	21.33	20.96	0	0	0
02/04/2026	21.24	471,500	21.43	21.47	21.15	0	1,600	0
01/04/2026	21.47	952,500	21.61	21.71	21.33	0	0	0
31/03/2026	21.38	820,100	21.24	21.47	21.19	0	1,700	0
30/03/2026	21.38	1,714,900	21.43	21.47	21.05	1,000	2,900	0
27/03/2026	21.66	1,468,800	21.52	21.71	21.29	0	76,853	0
26/03/2026	21.61	2,375,000	20.91	21.66	20.77	3,300	7	0
25/03/2026	20.96	1,414,900	20.73	20.96	20.63	3,400	1,000	0
24/03/2026	20.68	2,272,800	21.05	21.10	20.40	69,800	127,800	0
23/03/2026	20.91	1,359,700	21.43	21.43	20.40	300	4,200	0
20/03/2026	21.75	1,419,400	21.61	21.85	21.47	121,000	46,500	1.7
19/03/2026	21.89	1,755,200	21.89	21.94	21.43	0	16,700	-0.4
18/03/2026	21.89	1,408,600	22.08	22.08	21.80	0	77,600	-1.8
17/03/2026	22.08	1,251,300	21.99	22.13	21.89	0	45,200	-1.1
16/03/2026	21.89	896,000	21.89	22.08	21.75	9,900	13,400	-0.1
13/03/2026	21.94	1,678,600	21.94	21.99	21.61	9,900	13,400	-0.1
12/03/2026	21.94	1,851,300	22.22	22.40	21.61	2,700	15,600	-0.3
11/03/2026	22.36	2,481,700	21.89	22.36	21.52	114,600	7,200	2.5
10/03/2026	21.89	1,787,400	22.13	22.54	21.57	15,000	0	0.4
09/03/2026	22.13	829,000	22.26	22.40	22.13	15,000	0	0.4
06/03/2026	23.76	1,116,100	24.08	24.13	23.66	700	26,300	-0.7
05/03/2026	24.27	1,351,600	24.50	24.50	23.94	1,300	31,600	-0.8
04/03/2026	24.41	1,780,200	24.31	24.45	23.48	0	0	0
03/03/2026	24.41	1,583,700	24.13	24.55	23.90	36,500	68,200	-0.8
02/03/2026	24.22	1,772,500	23.15	24.50	23.15	12,000	91,300	-2.2
27/02/2026	24.87	1,504,900	24.73	24.97	24.50	14,700	40,700	-0.7
26/02/2026	24.69	914,900	24.69	24.92	24.55	9,800	200	0.3
25/02/2026	24.64	1,489,600	24.50	25.01	24.50	56,900	5,800	1.4
24/02/2026	24.50	1,381,100	24.69	24.83	24.50	51,700	0	1.4
23/02/2026	24.78	843,800	24.73	25.01	24.64	15,300	2,700	0.3
13/02/2026	24.50	1,565,400	24.45	24.50	24.17	600	1,600	-0.0
12/02/2026	24.45	1,062,200	24.59	24.64	24.22	3,000	900	0.1
11/02/2026	24.50	2,024,500	24.27	24.59	24.27	2,700	2,800	-0.0
10/02/2026	24.50	1,546,400	24.50	24.64	24.22	0	5,800	-0.2
09/02/2026	24.69	1,510,300	24.73	24.83	24.22	5,800	47,500	-1.1
06/02/2026	24.69	1,526,100	25.01	25.20	24.64	5,800	47,500	-1.1
05/02/2026	25.48	1,724,900	25.62	25.76	25.06	7,200	32,000	-0.7
04/02/2026	25.76	2,045,900	25.94	25.99	25.53	16,500	4,300	0.3
03/02/2026	25.94	1,824,200	26.08	26.18	25.67	12,000	91,300	-2.2
02/02/2026	25.90	2,538,800	24.87	25.90	24.55	105,000	34,700	1.9
30/01/2026	24.87	1,598,400	24.83	24.87	24.50	6,300	6,300	0.0
29/01/2026	24.78	1,196,500	24.69	25.01	24.50	52,100	18,700	0.9
28/01/2026	24.69	1,059,500	24.78	24.97	24.59	2,700	8,200	-0.1
27/01/2026	24.97	1,099,900	25.25	25.29	24.83	0	7,500	-0.2
26/01/2026	25.34	1,631,400	25.39	25.39	24.87	0	6,600	-0.2
23/01/2026	25.34	1,921,100	25.57	25.67	25.20	84,300	21,900	1.7
22/01/2026	25.57	1,768,500	25.57	25.57	25.15	37,700	83,400	-1.3
21/01/2026	25.53	1,157,900	25.80	25.80	25.29	0	95,700	-2.6
20/01/2026	25.85	1,356,200	25.76	25.94	25.62	7,300	17,000	-0.3
19/01/2026	25.94	1,406,000	26.04	26.18	25.67	18,200	24,900	-0.2
16/01/2026	25.99	1,996,400	25.99	26.08	25.62	35,300	13,100	0.6
15/01/2026	25.99	1,682,200	26.22	26.22	25.67	500	24,000	-0.7
14/01/2026	26.08	2,922,200	25.15	26.08	24.92	171,500	38,500	3.6
13/01/2026	25.29	2,362,100	25.29	25.34	24.97	0	36,000	-1.0
12/01/2026	25.29	1,519,900	25.62	25.62	24.92	8,100	87,600	-2.1
09/01/2026	25.25	2,328,300	24.64	25.53	24.36	40,400	12,300	0.7
08/01/2026	24.69	2,305,600	24.64	24.69	24.31	6,900	6,700	0.0
07/01/2026	24.64	1,968,500	24.31	24.64	23.99	32,800	4,700	0.7
06/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
06/01/2026	24.36	1,558,800	24.31	24.36	23.90	52,100	19,600	0.8
05/01/2026	24.31	1,194,500	24.31	24.36	23.99	26,500	17,200	0.2
31/12/2025	24.31	975,600	24.45	24.45	24.09	0	3,000	-0.1
30/12/2025	24.41	1,816,300	24.22	24.41	23.86	0	5,500	-0.1
29/12/2025	24.22	1,164,600	24.22	24.31	23.90	3,200	6,400	-0.1
26/12/2025	24.22	1,018,500	24.50	24.50	24.09	0	3,500	-0.1
25/12/2025	24.50	906,900	24.50	24.50	24.22	0	11,200	-0.3
24/12/2025	24.50	1,145,400	24.59	24.59	24.27	0	8,500	-0.2
23/12/2025	24.59	899,900	24.68	24.73	24.36	900	0	0.0
22/12/2025	24.68	873,800	24.45	24.68	24.36	0	200	-0.0
19/12/2025	24.45	933,000	24.77	24.82	24.36	4,200	6,200	-0.1
18/12/2025	24.82	1,583,500	24.86	24.86	24.27	50,300	0	1.3
17/12/2025	24.82	1,508,500	24.63	24.82	24.31	86,900	0	2.3
16/12/2025	24.68	1,552,100	24.41	24.68	23.86	11,200	0	0.3
15/12/2025	24.27	900,700	24.31	24.36	23.90	0	5,500	-0.1
12/12/2025	24.31	1,124,900	24.82	24.82	24.31	2,000	40,200	-1.0
11/12/2025	24.82	1,108,900	24.68	25	24.68	100	13,100	-0.4
10/12/2025	24.86	993,400	24.91	25.14	24.73	1,500	3,600	-0.1
09/12/2025	25.14	1,417,400	25.27	25.27	24.73	0	108,900	-3.0
08/12/2025	25.27	969,100	25.46	25.46	25.14	0	5,700	-0.2
05/12/2025	25.41	1,031,400	25.59	25.59	25.27	0	7,500	-0.2
04/12/2025	25.55	1,356,300	25.50	25.55	25.27	111,400	0	3.1
03/12/2025	25.41	1,095,400	25.59	25.69	25.27	22,700	15,900	0.2
02/12/2025	25.59	1,133,300	25.64	25.64	25.23	8,300	20,300	-0.3
01/12/2025	25.64	509,000	25.55	25.78	25.46	1,800	9,000	-0.2
28/11/2025	25.78	1,403,500	25.78	25.91	25.41	700	77,100	-2.2
27/11/2025	25.78	952,500	25.78	25.91	25.55	39,000	20,800	0.5
26/11/2025	25.78	1,085,200	25.73	25.78	25.32	47,500	13,800	0.9
25/11/2025	25.69	1,517,200	25.64	26.01	25.59	58,800	36,400	0.6
24/11/2025	26.01	827,600	26.01	26.10	25.69	6,600	2,400	0.1
21/11/2025	26.05	1,184,000	26.14	26.14	25.64	1,000	17,300	-0.5
20/11/2025	26.19	998,600	26.23	26.23	25.82	10,700	27,800	-0.5
19/11/2025	26.28	1,064,800	26.55	26.69	26.14	2,100	74,000	-2.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	0.15	0.90%	16,470,600	-131,870	0	16.30 17.70 16.60
2 tháng (2026-07-13)	-3.25	-16.21%	42,651,000	-111,795	0	16.30 20.05 16.60
3 tháng (2026-06-15)	-3.45	-17.04%	60,373,000	-48,770	0	16.30 20.25 16.60
6 tháng (2026-03-16)	-5.09	-23.26%	119,712,200	-621,013	-1.6	16.30 23.01 16.60
12 tháng (2025-09-16)	-11.86	-41.37%	293,677,700	-2,389,113	-54.9	16.30 28.66 16.60
24 tháng (2024-09-23)	-21.49	-56.13%	780,398,700	-576,022	23.7	16.30 40.10 16.60
36 tháng (2023-09-27)	-15.26	-47.60%	1,152,545,800	-59,626	47.5	16.30 44.16 16.60
60 tháng (2021-10-07)	-19.44	-53.64%	1,494,304,100	1,311,716	148.1	16.30 46.49 16.60

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

THỐNG KÊ GIAO DỊCH