Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	36.05	892,000	36.01	36.17	35.65	38,200	34,000	0.2
07/03/2024	36.05	1,758,500	34.69	36.05	34.69	149,300	9,220	6.2
06/03/2024	34.89	320,000	34.85	35.05	34.57	0	18,400	-0.8
05/03/2024	35.13	1,170,100	35.05	35.17	34.69	29,361	6,827	1.0
04/03/2024	35.09	1,020,600	35.21	35.21	34.77	0	7,100	-0.3
01/03/2024	34.81	1,022,800	34.45	34.81	34.09	31,500	47,213	-0.7
29/02/2024	34.57	683,600	34.77	34.77	34.21	100	58,100	-2.5
28/02/2024	34.73	969,000	34.93	34.93	34.29	0	161,300	-7.0
27/02/2024	34.73	1,369,500	34.57	34.89	34.13	300	206,730	-8.9
26/02/2024	34.57	1,024,500	34.45	34.57	34.05	3,700	19,900	-0.7
23/02/2024	34.45	1,710,600	34.05	34.69	34.05	226,100	600	9.7
22/02/2024	34.05	1,074,900	33.77	34.09	33.64	204,900	13	8.7
21/02/2024	33.77	338,200	33.77	33.81	33.40	14,800	200	0.6
20/02/2024	33.77	825,600	33.40	33.81	33.16	0	21,300	-0.9
19/02/2024	33.40	462,300	33.60	33.60	33.24	0	2,700	-0.1
16/02/2024	33.60	543,500	33.89	33.89	33.40	5,200	0	0.2
15/02/2024	33.81	598,600	33.60	33.93	33.04	55,100	200	2.3
07/02/2024	33.64	741,700	32.56	33.64	32.28	12,500	100	0.5
06/02/2024	32.60	731,000	32.08	32.60	31.80	100	0	0.0
05/02/2024	32.04	581,100	32.20	32.20	31.84	1,400	0	0.1
02/02/2024	32.16	388,000	32.16	32.24	31.96	0	1,700	-0.1
01/02/2024	32.16	616,800	32.28	32.28	31.84	200	10,700	-0.4
31/01/2024	32.20	333,200	32.32	32.32	32.00	0	8,800	-0.4
30/01/2024	32.36	573,200	32.20	32.36	32.00	0	11,400	-0.5
29/01/2024	32.20	469,500	32.36	32.36	32.00	0	1,300	-0.1
26/01/2024	32.32	1,275,000	32.20	32.48	32.16	0	2,100	-0.1
25/01/2024	32.20	275,400	32.28	32.28	31.92	0	0	0
24/01/2024	32.24	530,500	32.28	32.40	32.04	0	0	0
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

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 (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