Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	32.28	525,400	32.28	32.44	32.08	0	2,900	-0.1
22/01/2024	32.44	590,200	32.52	32.56	32.12	0	0	0
19/01/2024	32.52	380,000	32.56	32.56	32.28	0	1,600	-0.1
18/01/2024	32.52	439,100	32.60	32.60	32.36	1,500	200	0.1
17/01/2024	32.60	767,900	32.64	32.64	32.28	0	0	0
16/01/2024	32.60	903,100	32.44	32.60	32.08	2,700	0	0.1
15/01/2024	32.44	439,100	32.44	32.64	32.24	3,200	0	0.1
12/01/2024	32.48	373,800	32.48	32.48	32.12	1,000	0	0.0
11/01/2024	32.56	714,400	32.28	32.72	32.24	1,400	8,100	-0.3
10/01/2024	32.60	446,800	32.52	32.76	32.36	5,900	0	0.2
09/01/2024	32.72	671,200	32.84	32.88	32.60	4,100	0	0.2
08/01/2024	32.80	1,145,800	32.56	32.96	32.32	8,100	0	0.3
05/01/2024	32.56	720,300	32.36	32.56	32.28	0	0	0
04/01/2024	32.60	754,100	32.60	32.64	32.28	0	0	0
03/01/2024	32.64	969,700	32.64	32.72	32.32	0	0	0
02/01/2024	32.64	571,600	32.68	32.72	32.40	100	0	0.0
29/12/2023	32.64	575,900	32.68	32.76	32.40	0	0	0
28/12/2023	32.68	523,200	32.68	32.68	32.40	0	0	0
27/12/2023	32.68	814,300	32.76	32.76	32.44	0	0	0
26/12/2023	32.76	780,800	32.84	33.00	32.44	1,400	0	0.1
25/12/2023	32.84	737,400	32.84	32.92	32.24	2,600	0	0.1
22/12/2023	32.84	463,000	32.84	32.88	32.52	0	0	0
21/12/2023	32.84	743,500	33.00	33.00	32.36	200	0	0.0
20/12/2023	33.00	755,100	33.08	33.20	32.60	0	0	0
19/12/2023	33.08	489,500	33.20	33.20	32.56	0	100	-0.0
18/12/2023	33.20	423,700	33.24	33.28	32.52	0	0	0
15/12/2023	33.24	569,900	33.40	33.40	32.68	0	0	0
14/12/2023	33.40	621,200	33.52	33.56	32.72	0	0	0
13/12/2023	33.52	589,700	33.69	33.89	33.24	0	0	0
12/12/2023	33.69	1,178,100	32.92	33.89	32.60	0	300	-0.0
11/12/2023	32.92	449,600	32.76	32.92	32.60	0	200	-0.0
08/12/2023	32.76	563,400	33.00	33.04	32.60	0	0	0
07/12/2023	33.00	572,400	33.12	33.16	32.80	500	0	0.0
06/12/2023	33.12	825,100	33.12	33.12	32.84	0	0	0
05/12/2023	33.12	822,500	33.12	33.16	32.60	0	0	0
04/12/2023	33.12	731,800	33.08	33.20	32.84	0	900	-0.0
01/12/2023	33.08	560,800	33.00	33.08	32.60	0	0	0
30/11/2023	33.00	653,800	33.08	33.12	32.68	0	11,400	-0.5
29/11/2023	33.08	701,000	33.08	33.16	32.72	0	4,900	-0.2
28/11/2023	33.08	437,300	33.24	33.24	32.60	0	100	-0.0
27/11/2023	33.24	560,300	33.16	33.40	32.84	0	700	-0.0
24/11/2023	33.16	535,600	33.28	33.32	32.56	0	0	0
23/11/2023	33.28	544,600	33.60	33.69	33.28	0	0	0
22/11/2023	33.60	758,800	33.64	33.77	33.20	0	0	0
21/11/2023	33.64	696,200	33.77	33.77	33.28	0	14,100	-0.6
20/11/2023	33.77	634,400	33.89	33.89	33.00	0	21,900	-0.9
17/11/2023	33.89	681,800	34.01	34.01	33.24	0	7,200	-0.3
16/11/2023	34.01	851,300	33.89	34.05	33.48	0	0	0
15/11/2023	33.89	670,300	33.64	33.97	33.64	28,000	3,300	1.0
14/11/2023	33.64	719,300	33.64	33.73	33.36	1,234	6,600	-0.2
13/11/2023	33.64	509,700	33.77	33.81	33.48	0	1,100	-0.0
10/11/2023	33.77	684,500	33.93	33.93	33.32	3,600	0	0.2
09/11/2023	33.93	781,900	33.60	33.97	33.40	5,800	0	0.2
08/11/2023	33.60	428,400	33.40	33.64	32.88	26,300	1,900	1.0
07/11/2023	33.40	258,300	33.40	33.40	32.96	800	1,500	-0.0
06/11/2023	33.40	508,500	33.44	33.52	33.16	0	600	-0.0
03/11/2023	33.44	623,000	33.40	33.60	33.08	2,100	700	0.1
02/11/2023	33.40	584,600	32.80	33.60	32.44	4,800	0	0.2
01/11/2023	32.80	382,200	32.28	32.80	30.04	5,600	400	0.2
31/10/2023	32.28	266,200	32.60	32.60	31.92	3,200	0	0.1
30/10/2023	32.60	239,900	32.68	32.76	32.04	0	0	0
27/10/2023	32.68	420,500	32.68	32.72	32.04	0	0	0
26/10/2023	32.68	370,800	33.48	33.48	31.64	200	0	0.0
25/10/2023	33.48	574,200	33.64	33.93	33.00	0	0	0
24/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
24/10/2023	33.64	481,400	33.18	34.21	33.32	0	0	0
23/10/2023	33.18	385,500	33.32	33.32	32.47	0	0	0
20/10/2023	33.32	500,000	33.21	33.32	32.26	0	0	0
19/10/2023	33.21	316,200	33.25	33.25	32.18	100	0	0.0
18/10/2023	33.25	746,000	33.67	33.67	31.90	400	1,400	-0.0
17/10/2023	33.67	1,083,500	33.67	33.89	32.93	0	7,800	-0.4
16/10/2023	33.67	669,200	34.88	35.02	33.67	200	17,000	-0.8
13/10/2023	34.88	989,500	34.59	35.02	34.31	0	0	0
12/10/2023	34.59	738,100	35.02	35.02	34.45	0	0	0
11/10/2023	35.02	1,662,200	33.53	35.02	33.57	25,700	10,000	0.8
10/10/2023	33.53	525,400	33.53	33.64	33.32	0	0	0
09/10/2023	33.53	327,300	33.67	33.78	33.18	0	0	0
06/10/2023	33.67	698,000	33.53	33.82	33.04	0	0	0
05/10/2023	33.53	695,200	33.43	33.96	33.00	0	3,600	-0.2
04/10/2023	33.43	462,700	33.32	33.43	32.72	0	600	-0.0
03/10/2023	33.32	401,800	33.82	33.82	32.86	0	0	0
02/10/2023	33.82	327,100	33.78	33.89	33.53	3,600	0	0.2
29/09/2023	33.78	438,700	34.03	34.13	33.46	0	0	0
28/09/2023	34.03	395,900	34.42	34.42	33.39	100	0	0.0
27/09/2023	34.42	471,500	33.60	34.42	32.61	100	0	0.0
26/09/2023	33.60	503,200	34.03	34.03	32.89	0	0	0
25/09/2023	34.03	585,800	34.24	34.74	32.61	100	0	0.0
22/09/2023	34.24	755,900	34.59	34.70	33.74	0	0	0
21/09/2023	34.59	329,100	34.74	35.06	34.45	0	3,000	-0.1
20/09/2023	34.74	957,100	33.82	35.30	33.57	1,600	60,700	-2.9
19/09/2023	33.82	293,000	33.89	33.99	33.46	0	600	-0.0
18/09/2023	33.89	344,600	33.99	33.99	33.32	0	0	0
15/09/2023	33.99	725,900	34.31	34.38	33.53	0	43,000	-2.1
14/09/2023	34.31	702,700	34.38	34.59	33.18	11,000	0	0.5
13/09/2023	34.38	767,000	34.74	34.95	32.43	400	0	0.0
12/09/2023	34.74	475,800	34.95	35.09	34.45	0	25,100	-1.2
11/09/2023	34.95	680,800	34.91	35.34	34.67	0	31,500	-1.6
08/09/2023	34.91	782,700	34.88	35.02	34.38	0	0	0
07/09/2023	34.88	797,900	35.23	35.41	34.88	100	42,000	-2.1
06/09/2023	35.23	635,500	35.23	35.30	34.84	0	0	0
05/09/2023	35.23	696,400	35.16	35.45	34.88	0	21,800	-1.1

Page:
<<
5
6
7
>>

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)	1.20	4.61%	33,036,100	700	-0.2	26 28 26.80
2 tháng (2025-11-28)	-0.47	-1.70%	56,501,000	-33,700	-1.2	26 28 26.80
3 tháng (2025-10-29)	-0.91	-3.24%	85,730,100	-292,200	-8.9	26 28.45 26.80
6 tháng (2025-07-31)	-4.93	-15.36%	195,213,000	-1,647,900	-50.3	26 32.77 26.80
12 tháng (2025-02-03)	-10.21	-27.28%	446,995,100	-1,616,234	-51.4	24.80 37.93 26.80
24 tháng (2024-02-07)	-6.44	-19.16%	930,774,500	618,553	51.6	24.80 47.41 26.80
36 tháng (2023-02-13)	-6.32	-18.85%	1,076,307,400	-462,409	-1.2	24.80 47.41 26.80
60 tháng (2021-02-22)	-12.97	-32.29%	1,385,233,300	1,548,619	114.0	24.80 63.42 26.80

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

THỐNG KÊ GIAO DỊCH