Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2023	35.59	383,400	35.52	35.73	35.37	0	8,200	-0.4
22/05/2023	35.52	537,000	35.59	35.73	35.34	500	6,000	-0.3
19/05/2023	35.59	393,100	35.59	35.73	35.23	500	2,500	-0.1
18/05/2023	35.59	371,400	35.66	35.80	35.41	0	1,800	-0.1
17/05/2023	35.66	493,000	35.87	36.01	35.41	4,100	3,000	0.1
16/05/2023	35.87	367,600	35.87	35.94	35.37	0	1,700	-0.1
15/05/2023	35.87	367,400	36.08	36.08	35.66	3,500	1,500	0.1
12/05/2023	36.08	338,500	36.08	36.08	35.59	10,000	0	0.5
11/05/2023	36.08	344,600	36.01	36.30	35.73	6,800	0	0.3
10/05/2023	36.01	508,600	35.87	36.15	35.52	3,800	4,600	-0.0
09/05/2023	35.87	386,400	36.44	36.72	35.80	1,500	8,800	-0.4
08/05/2023	36.44	278,600	36.65	37.01	36.23	0	29,500	-1.5
05/05/2023	36.65	366,200	36.79	37.08	36.23	0	0	0
04/05/2023	36.79	360,500	37.22	37.36	36.51	14,400	0	0.8
28/04/2023	37.22	428,200	37.50	37.57	37.01	8,200	0	0.4
27/04/2023	37.50	478,500	37.64	37.71	37.01	4,000	4,900	-0.0
26/04/2023	37.64	653,400	37.01	37.64	36.15	0	700	-0.0
25/04/2023	37.01	1,024,600	36.86	37.57	35.59	1,900	9,700	-0.4
24/04/2023	36.86	1,012,800	36.44	37.57	36.37	7,800	8,401	-0.0
21/04/2023	36.44	964,000	35.80	36.51	35.59	17,500	200	0.9
20/04/2023	35.80	684,200	35.45	36.08	35.52	20,300	0	1.0
19/04/2023	35.45	263,100	35.73	35.73	35.41	0	100	-0.0
18/04/2023	35.73	521,400	35.66	35.94	35.41	18,000	500	0.9
17/04/2023	35.66	369,900	35.80	35.87	35.34	17,000	0	0.9
14/04/2023	35.80	765,700	35.87	36.23	35.23	3,300	1,700	0.1
13/04/2023	35.87	421,600	35.87	36.08	35.52	2,600	1,000	0.1
12/04/2023	35.87	891,200	35.66	36.08	35.20	3,300	1,000	0.1
11/04/2023	35.66	248,900	35.80	35.87	35.20	535	5,300	-0.2
10/04/2023	35.80	519,800	35.80	36.37	35.27	6,600	12,100	-0.3
07/04/2023	35.80	523,300	35.66	36.08	35.52	0	0	0.4
06/04/2023	35.66	909,500	35.52	36.37	35.30	10,100	2,000	0.4
05/04/2023	35.52	357,500	35.73	35.73	35.30	1,000	0	0.1
04/04/2023	35.73	352,800	35.73	35.87	35.37	8,900	0	0.4
03/04/2023	35.73	509,800	35.52	35.80	35.30	25,300	2,000	1.2
31/03/2023	35.52	426,300	35.37	36.08	34.95	0	0	0.4
30/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
30/03/2023	35.37	737,700	34.95	36.51	35.16	0	0	0.4
29/03/2023	34.95	1,184,900	34.74	34.95	34.63	0	0	0.4
28/03/2023	34.74	284,100	34.88	34.91	34.53	9,900	1,300	0.4
27/03/2023	34.88	343,500	34.95	35.02	34.56	0	1,612	-0.1
24/03/2023	34.95	471,900	34.60	34.95	34.63	0	0	0
23/03/2023	34.60	404,200	34.36	34.67	34.11	4,400	0	0.2
22/03/2023	34.36	213,900	34.36	34.53	34.15	0	0	0
21/03/2023	34.36	228,600	34.32	34.60	33.90	3,000	0	0.0
20/03/2023	34.32	209,600	34.39	34.46	33.69	6,500	4,700	0.1
17/03/2023	34.39	732,500	34.39	34.53	33.97	30	11,600	-0.6
16/03/2023	34.39	114,400	34.88	34.88	34.11	3,700	0	0.2
15/03/2023	34.88	459,300	34.08	35.23	33.97	5,100	400	0.2
14/03/2023	34.08	254,300	34.91	34.91	33.97	2,500	5,500	-0.1
13/03/2023	34.91	192,000	35.23	35.23	34.63	15,100	0	0.8
10/03/2023	35.23	374,600	35.23	35.51	34.63	0	0	-0.0
09/03/2023	35.23	418,200	35.44	35.44	34.67	4,100	4,900	-0.0
08/03/2023	35.44	347,200	35.30	35.51	34.81	0	0	0.1
07/03/2023	35.30	305,800	35.65	35.79	35.02	6,800	5,100	0.1
06/03/2023	35.65	366,800	35.72	35.93	35.16	1,800	9,610	-0.4
03/03/2023	35.72	277,100	35.86	36.14	35.37	0	0	0.2
02/03/2023	35.86	217,300	35.93	36.21	35.65	6,200	2,000	0.2
01/03/2023	35.93	624,600	35.30	36.28	35.16	11,100	0	0.6
28/02/2023	35.30	228,900	35.30	35.65	34.95	1,800	16,000	-0.7
27/02/2023	35.30	250,700	35.79	35.79	33.97	2	1,400	-0.1
24/02/2023	35.79	295,500	36.70	36.70	35.37	900	0	0.0
23/02/2023	36.70	407,200	35.72	36.70	34.60	50	8,600	-0.4
22/02/2023	35.72	562,500	36.56	36.77	35.72	1,510	1,200	0.0
21/02/2023	36.56	632,000	36.21	36.70	35.93	4,500	5,800	-0.1
20/02/2023	36.21	498,400	36.56	36.98	36.00	1,000	2,700	-0.1
17/02/2023	36.56	587,600	36.98	37.54	36.42	1,800	100	0.1
16/02/2023	36.98	538,600	37.05	37.33	36.63	1,100	1,800	-0.0
15/02/2023	37.05	814,700	34.95	37.05	35.02	3,700	2,500	0.1
14/02/2023	34.95	554,000	33.52	34.95	33.20	3,700	2,000	0.1
13/02/2023	33.52	265,400	34.60	34.60	33.06	0	2,200	-0.1
10/02/2023	34.60	713,700	34.67	34.88	33.62	0	0	0.1
09/02/2023	34.67	915,600	34.60	35.37	34.25	3,810	1,000	0.1
08/02/2023	34.60	922,800	33.55	34.77	33.55	2,202	0	0.1
07/02/2023	33.55	602,800	33.62	33.80	33.10	5,900	0	0.3
06/02/2023	33.62	687,300	33.48	33.90	32.71	0	1,300	-0.1
03/02/2023	33.48	1,079,500	33.17	34.11	32.57	70	0	0.0
02/02/2023	33.17	1,135,000	33.69	34.11	31.59	1,410	11,700	-0.5
01/02/2023	33.69	632,100	34.95	35.37	32.85	1,810	19,500	-0.9
31/01/2023	34.95	1,653,800	37.26	37.26	34.67	6,700	11,600	-0.2
30/01/2023	37.26	1,326,500	38.37	38.37	35.72	7,950	15,801	-0.4
27/01/2023	38.37	484,500	41.24	41.45	38.37	1,000	6,500	-0.3
19/01/2023	41.24	503,700	40.33	41.59	40.33	18,500	4,100	0.8
18/01/2023	40.33	1,024,400	37.75	40.33	37.12	17,600	4,800	0.7
17/01/2023	37.75	248,800	37.75	38.16	37.54	3,600	8,600	-0.3
16/01/2023	37.75	72,200	37.89	38.02	36.70	0	4,605	-0.2
13/01/2023	37.89	434,500	38.09	38.23	36.35	0	19,800	-1.1
12/01/2023	38.09	353,700	38.02	38.44	37.89	10,700	10,800	-0.0
11/01/2023	38.02	379,200	37.89	38.23	37.82	0	4,552	-0.2
10/01/2023	37.89	373,800	37.68	37.96	37.19	38,200	600	2.0
09/01/2023	37.68	256,000	37.05	37.89	37.12	43,000	1,000	2.3
06/01/2023	37.05	635,100	37.89	38.30	36.42	400	3,100	-0.1
05/01/2023	37.89	284,500	38.23	38.37	37.68	2,200	10,500	-0.4
04/01/2023	38.23	268,200	38.44	39.00	37.75	0	14,700	-0.8
03/01/2023	38.44	602,800	37.05	38.44	36.28	39,600	4,400	1.9
30/12/2022	37.05	305,200	35.30	37.05	34.39	200	4,000	-0.2
29/12/2022	35.30	205,400	35.51	35.58	34.32	300	13,400	-0.7
28/12/2022	35.51	349,100	36.07	36.14	35.16	900	23,500	-1.1
27/12/2022	36.07	551,700	33.76	36.07	31.45	63,900	5,600	3.0
26/12/2022	33.76	402,700	36.28	36.35	33.76	3,900	9,300	-0.3
23/12/2022	36.28	358,000	37.05	37.05	35.58	500	22,500	-1.1
22/12/2022	37.05	442,000	37.75	39.77	36.91	300	23,100	-1.2

Page:
<<
7
8
9
>>

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