Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	33.72	560,800	33.64	33.72	33.23	0	0	0
30/11/2023	33.64	653,800	33.72	33.76	33.31	0	11,400	-0.5
29/11/2023	33.72	701,000	33.72	33.80	33.35	0	4,900	-0.2
28/11/2023	33.72	437,300	33.88	33.88	33.23	0	100	-0.0
27/11/2023	33.88	560,300	33.80	34.04	33.47	0	700	-0.0
24/11/2023	33.80	535,600	33.92	33.96	33.19	0	0	0
23/11/2023	33.92	544,600	34.25	34.33	33.92	0	0	0
22/11/2023	34.25	758,800	34.29	34.41	33.84	0	0	0
21/11/2023	34.29	696,200	34.41	34.41	33.92	0	14,100	-0.6
20/11/2023	34.41	634,400	34.53	34.53	33.64	0	21,900	-0.9
17/11/2023	34.53	681,800	34.66	34.66	33.88	0	7,200	-0.3
16/11/2023	34.66	851,300	34.53	34.70	34.13	0	0	0
15/11/2023	34.53	670,300	34.29	34.62	34.29	28,000	3,300	1.0
14/11/2023	34.29	719,300	34.29	34.37	34.00	1,234	6,600	-0.2
13/11/2023	34.29	509,700	34.41	34.45	34.13	0	1,100	-0.0
10/11/2023	34.41	684,500	34.58	34.58	33.96	3,600	0	0.2
09/11/2023	34.58	781,900	34.25	34.62	34.04	5,800	0	0.2
08/11/2023	34.25	428,400	34.04	34.29	33.51	26,300	1,900	1.0
07/11/2023	34.04	258,300	34.04	34.04	33.60	800	1,500	-0.0
06/11/2023	34.04	508,500	34.09	34.17	33.80	0	600	-0.0
03/11/2023	34.09	623,000	34.04	34.25	33.72	2,100	700	0.1
02/11/2023	34.04	584,600	33.43	34.25	33.07	4,800	0	0.2
01/11/2023	33.43	382,200	32.90	33.43	30.62	5,600	400	0.2
31/10/2023	32.90	266,200	33.23	33.23	32.53	3,200	0	0.1
30/10/2023	33.23	239,900	33.31	33.39	32.66	0	0	0
27/10/2023	33.31	420,500	33.31	33.35	32.66	0	0	0
26/10/2023	33.31	370,800	34.13	34.13	32.25	200	0	0.0
25/10/2023	34.13	574,200	34.29	34.58	33.64	0	0	0
24/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
24/10/2023	34.29	481,400	33.82	34.86	33.96	0	0	0
23/10/2023	33.81	385,500	33.96	33.96	33.09	0	0	0
20/10/2023	33.96	500,000	33.85	33.96	32.87	0	0	0
19/10/2023	33.85	316,200	33.88	33.88	32.80	100	0	0.0
18/10/2023	33.88	746,000	34.32	34.32	32.51	400	1,400	-0.0
17/10/2023	34.32	1,083,500	34.32	34.54	33.56	0	7,800	-0.4
16/10/2023	34.32	669,200	35.55	35.69	34.32	200	17,000	-0.8
13/10/2023	35.55	989,500	35.26	35.69	34.97	0	0	0
12/10/2023	35.26	738,100	35.69	35.69	35.11	0	0	0
11/10/2023	35.69	1,662,200	34.17	35.69	34.21	25,700	10,000	0.8
10/10/2023	34.17	525,400	34.17	34.28	33.96	0	0	0
09/10/2023	34.17	327,300	34.32	34.43	33.81	0	0	0
06/10/2023	34.32	698,000	34.17	34.46	33.67	0	0	0
05/10/2023	34.17	695,200	34.07	34.61	33.63	0	3,600	-0.2
04/10/2023	34.07	462,700	33.96	34.07	33.34	0	600	-0.0
03/10/2023	33.96	401,800	34.46	34.46	33.49	0	0	0
02/10/2023	34.46	327,100	34.43	34.54	34.17	3,600	0	0.2
29/09/2023	34.43	438,700	34.68	34.79	34.10	0	0	0
28/09/2023	34.68	395,900	35.08	35.08	34.03	100	0	0.0
27/09/2023	35.08	471,500	34.25	35.08	33.23	100	0	0.0
26/09/2023	34.25	503,200	34.68	34.68	33.52	0	0	0
25/09/2023	34.68	585,800	34.90	35.40	33.23	100	0	0.0
22/09/2023	34.90	755,900	35.26	35.37	34.39	0	0	0
21/09/2023	35.26	329,100	35.40	35.73	35.11	0	3,000	-0.1
20/09/2023	35.40	957,100	34.46	35.98	34.21	1,600	60,700	-2.9
19/09/2023	34.46	293,000	34.54	34.64	34.10	0	600	-0.0
18/09/2023	34.54	344,600	34.64	34.64	33.96	0	0	0
15/09/2023	34.64	725,900	34.97	35.04	34.17	0	43,000	-2.1
14/09/2023	34.97	702,700	35.04	35.26	33.81	11,000	0	0.5
13/09/2023	35.04	767,000	35.40	35.62	33.05	400	0	0.0
12/09/2023	35.40	475,800	35.62	35.76	35.11	0	25,100	-1.2
11/09/2023	35.62	680,800	35.58	36.02	35.33	0	31,500	-1.6
08/09/2023	35.58	782,700	35.55	35.69	35.04	0	0	0
07/09/2023	35.55	797,900	35.91	36.09	35.55	100	42,000	-2.1
06/09/2023	35.91	635,500	35.91	35.98	35.51	0	0	0
05/09/2023	35.91	696,400	35.84	36.12	35.55	0	21,800	-1.1
31/08/2023	35.84	1,127,700	34.43	35.87	34.46	8,500	9,300	-0.0
30/08/2023	34.43	766,600	34.17	34.54	33.96	0	0	0
29/08/2023	34.17	662,600	34.28	34.39	33.96	1,100	64,000	-3.0
28/08/2023	34.28	577,600	34.25	34.54	34.03	100	3,100	-0.1
25/08/2023	34.25	435,400	34.68	34.68	34.03	200	100	0.0
24/08/2023	34.68	363,000	34.61	34.68	34.25	0	19,800	-0.9
23/08/2023	34.61	367,200	34.97	35.11	34.25	200	1,000	-0.0
22/08/2023	34.97	503,500	34.68	35.19	34.03	0	47,100	-2.2
21/08/2023	34.68	737,800	33.96	34.68	32.95	1,500	15,500	-0.7
18/08/2023	33.96	633,300	35.62	35.62	33.13	3,200	2,700	0.0
17/08/2023	35.62	1,067,300	35.84	35.91	34.90	3,100	28,500	-1.2
16/08/2023	35.84	838,100	36.05	36.12	35.51	500	3,900	-0.2
15/08/2023	36.05	639,400	36.77	36.85	36.05	7,600	46,500	-2.0
14/08/2023	36.77	787,900	36.99	37.14	36.41	1,600	0	0.1
11/08/2023	36.99	845,700	37.14	37.14	36.34	300	1,800	-0.1
10/08/2023	37.14	1,298,000	37.28	37.64	36.63	0	34,500	-1.8
09/08/2023	37.28	1,577,900	36.85	37.35	36.85	100	128,100	-6.6
08/08/2023	36.85	582,700	36.56	36.92	36.41	0	2,600	-0.1
07/08/2023	36.56	744,500	36.99	36.99	36.20	800	162,000	-8.1
04/08/2023	36.99	487,200	37.06	37.06	36.70	800	10,900	-0.5
03/08/2023	37.06	549,600	37.06	37.21	36.70	0	5,900	-0.3
02/08/2023	37.06	551,600	37.35	37.35	36.77	2,100	8,300	-0.3
01/08/2023	37.35	992,900	37.35	37.35	36.92	1,400	10,000	-0.4
31/07/2023	37.35	468,500	37.43	37.50	36.85	0	11,200	-0.6
28/07/2023	37.43	838,800	37.14	37.43	36.63	200	21,200	-1.1
27/07/2023	37.14	488,400	37.64	37.64	36.77	400	22,900	-1.2
26/07/2023	37.64	620,700	37.86	37.86	37.14	300	14,400	-0.7
25/07/2023	37.86	958,400	38.08	38.08	37.21	200	26,900	-1.4
24/07/2023	38.08	816,800	38.29	38.51	37.43	400	47,900	-2.5
21/07/2023	38.29	463,400	38.51	38.80	37.71	0	24,100	-1.3
20/07/2023	38.51	751,600	38.51	38.58	37.71	1,100	62,400	-3.2
19/07/2023	38.51	529,600	39.45	39.66	38.15	0	24,900	-1.3
18/07/2023	39.45	652,100	39.88	40.03	38.87	0	8,900	-0.5
17/07/2023	39.88	997,100	38.87	39.95	38.94	0	106,600	-5.8
14/07/2023	38.87	760,800	38.87	39.16	38.58	0	0	0
13/07/2023	38.87	911,100	38.51	39.16	38.36	44,600	0	2.4

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 (2025-11-05)	-0.15	-0.53%	29,117,200	62,700	1.4	27.60 29 27.80
2 tháng (2025-10-06)	-1.65	-5.57%	57,623,600	-971,700	-28.6	27.60 29.60 27.80
3 tháng (2025-09-08)	-1.95	-6.52%	89,411,600	-1,408,400	-41.8	27.60 31.50 27.80
6 tháng (2025-06-09)	-1.50	-5.09%	234,650,400	-1,690,163	-52.1	27.60 33.40 27.80
12 tháng (2024-12-10)	-15.25	-35.30%	459,497,400	-1,147,575	-31.2	25.27 43.42 27.80
24 tháng (2023-12-18)	-5.89	-17.41%	902,263,600	659,853	52.8	25.27 48.32 27.80
36 tháng (2022-12-21)	-10.52	-27.34%	1,044,110,400	-390,415	1.9	25.27 48.32 27.80
60 tháng (2020-12-31)	0.18	0.65%	1,348,022,900	688,459	52.8	25.27 64.64 27.80

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

THỐNG KÊ GIAO DỊCH