Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2023	35.16	1,127,700	33.78	35.20	33.82	8,500	9,300	-0.0
30/08/2023	33.78	766,600	33.53	33.89	33.32	0	0	0
29/08/2023	33.53	662,600	33.64	33.74	33.32	1,100	64,000	-3.0
28/08/2023	33.64	577,600	33.60	33.89	33.39	100	3,100	-0.1
25/08/2023	33.60	435,400	34.03	34.03	33.39	200	100	0.0
24/08/2023	34.03	363,000	33.96	34.03	33.60	0	19,800	-0.9
23/08/2023	33.96	367,200	34.31	34.45	33.60	200	1,000	-0.0
22/08/2023	34.31	503,500	34.03	34.52	33.39	0	47,100	-2.2
21/08/2023	34.03	737,800	33.32	34.03	32.33	1,500	15,500	-0.7
18/08/2023	33.32	633,300	34.95	34.95	32.50	3,200	2,700	0.0
17/08/2023	34.95	1,067,300	35.16	35.23	34.24	3,100	28,500	-1.2
16/08/2023	35.16	838,100	35.37	35.45	34.84	500	3,900	-0.2
15/08/2023	35.37	639,400	36.08	36.15	35.37	7,600	46,500	-2.0
14/08/2023	36.08	787,900	36.30	36.44	35.73	1,600	0	0.1
11/08/2023	36.30	845,700	36.44	36.44	35.66	300	1,800	-0.1
10/08/2023	36.44	1,298,000	36.58	36.93	35.94	0	34,500	-1.8
09/08/2023	36.58	1,577,900	36.15	36.65	36.15	100	128,100	-6.6
08/08/2023	36.15	582,700	35.87	36.23	35.73	0	2,600	-0.1
07/08/2023	35.87	744,500	36.30	36.30	35.52	800	162,000	-8.1
04/08/2023	36.30	487,200	36.37	36.37	36.01	800	10,900	-0.5
03/08/2023	36.37	549,600	36.37	36.51	36.01	0	5,900	-0.3
02/08/2023	36.37	551,600	36.65	36.65	36.08	2,100	8,300	-0.3
01/08/2023	36.65	992,900	36.65	36.65	36.23	1,400	10,000	-0.4
31/07/2023	36.65	468,500	36.72	36.79	36.15	0	11,200	-0.6
28/07/2023	36.72	838,800	36.44	36.72	35.94	200	21,200	-1.1
27/07/2023	36.44	488,400	36.93	36.93	36.08	400	22,900	-1.2
26/07/2023	36.93	620,700	37.15	37.15	36.44	300	14,400	-0.7
25/07/2023	37.15	958,400	37.36	37.36	36.51	200	26,900	-1.4
24/07/2023	37.36	816,800	37.57	37.79	36.72	400	47,900	-2.5
21/07/2023	37.57	463,400	37.79	38.07	37.01	0	24,100	-1.3
20/07/2023	37.79	751,600	37.79	37.86	37.01	1,100	62,400	-3.2
19/07/2023	37.79	529,600	38.71	38.92	37.43	0	24,900	-1.3
18/07/2023	38.71	652,100	39.13	39.27	38.14	0	8,900	-0.5
17/07/2023	39.13	997,100	38.14	39.20	38.21	0	106,600	-5.8
14/07/2023	38.14	760,800	38.14	38.42	37.86	0	0	0
13/07/2023	38.14	911,100	37.79	38.42	37.64	44,600	0	2.4
12/07/2023	37.79	426,800	38.21	38.35	37.36	23,400	14,300	0.5
11/07/2023	38.21	574,300	38.42	38.64	37.86	48,500	41,000	0.4
10/07/2023	38.42	542,800	38.49	39.13	37.36	4,100	44,600	-2.2
07/07/2023	38.49	480,800	37.50	38.49	37.15	92,500	23,400	3.7
06/07/2023	37.50	459,700	39.20	39.20	37.08	300	48,400	-2.6
05/07/2023	39.20	331,700	39.98	40.12	39.06	0	3,000	-0.2
04/07/2023	39.98	332,600	40.05	40.27	39.70	5,700	1,000	0.3
03/07/2023	40.05	516,600	39.91	40.12	39.20	4,200	15,200	-0.6
30/06/2023	39.91	320,500	40.05	40.34	39.77	6,700	500	0.3
29/06/2023	40.05	436,000	40.27	40.48	38.99	4,600	88,700	-4.7
28/06/2023	40.27	781,700	39.63	40.34	39.13	17,100	5,200	0.7
27/06/2023	39.63	519,300	39.27	39.77	38.85	6,900	19,900	-0.7
26/06/2023	39.27	324,000	39.49	39.70	38.35	400	4,800	-0.2
23/06/2023	39.49	654,300	39.56	39.98	39.06	25,900	0	1.4
22/06/2023	39.56	763,500	39.56	40.05	38.99	21,900	1,500	1.1
21/06/2023	39.56	832,000	38.42	39.56	38.42	28,500	100	1.6
20/06/2023	38.42	269,700	38.28	38.56	37.71	0	28,100	-1.5
19/06/2023	38.28	334,300	38.28	38.85	37.64	0	3,600	-0.2
16/06/2023	38.28	705,300	38.49	39.06	38.28	24,800	0	1.4
15/06/2023	38.49	681,000	39.13	39.34	38.00	11,400	89,000	-4.2
14/06/2023	39.13	1,019,900	37.86	39.13	37.57	30,600	400	1.6
13/06/2023	37.86	940,000	36.44	37.86	36.51	30,900	5,200	1.3
12/06/2023	36.44	404,800	36.37	36.58	35.94	700	7,500	-0.3
09/06/2023	36.37	381,800	36.44	36.44	35.94	0	300	-0.0
08/06/2023	36.44	639,500	36.79	36.93	35.87	14,400	8,500	0.3
07/06/2023	36.79	450,400	36.86	37.22	36.51	5,800	0	0.3
06/06/2023	36.86	762,100	36.51	37.08	36.51	9,700	16,400	-0.3
05/06/2023	36.51	781,200	35.87	36.72	35.94	17,000	0	0.9
02/06/2023	35.87	461,400	35.87	36.08	35.59	3,200	500	0.1
01/06/2023	35.87	589,900	35.73	35.94	35.59	400	3,800	-0.2
31/05/2023	35.73	772,400	35.52	35.80	35.37	5,900	800	0.3
30/05/2023	35.52	278,100	35.45	35.52	35.30	0	2,300	-0.1
29/05/2023	35.45	392,200	35.45	35.59	35.20	15,900	0	0.8
26/05/2023	35.45	538,800	35.45	35.59	35.34	1,000	0	0.0
25/05/2023	35.45	346,500	35.16	35.45	34.98	300	19,200	-0.9
24/05/2023	35.16	468,300	35.59	35.66	35.16	1,000	8,900	-0.4

Page:
<<
6
7
8
>>

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