Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	16.20	1,105,000	16.15	16.30	15.95	0	5,200	0
17/09/2026	16.25	1,496,900	15.95	16.30	15.80	1,500	4,800	0
16/09/2026	16.20	432,200	16.40	16.40	16.10	0	1,300	0
15/09/2026	16.40	744,700	16.25	16.45	16.15	0	0	0
14/09/2026	16.50	842,600	16.55	16.55	16.20	0	0	0
11/09/2026	16.60	768,500	16.65	16.80	16.05	0	0	0
10/09/2026	16.80	379,300	16.80	16.85	16.65	0	0	0
09/09/2026	16.85	614,200	16.80	16.85	16.60	0	0	0
08/09/2026	16.85	375,100	16.90	16.95	16.65	0	0	0
07/09/2026	16.90	820,400	17	17.05	16.65	0	0	0
04/09/2026	17	474,300	17	17.05	16.80	0	0	0
03/09/2026	17	937,600	17.25	17.30	16.85	0	0	0
02/09/2026	26.50	1,510,300	26.55	26.65	26	0	0	0
01/09/2026	27.10	2,328,300	26.45	27.40	26.15	0	0	0
31/08/2026	16.50	842,600	16.55	16.55	16.20	0	0	0
28/08/2026	17.30	982,800	17.30	17.50	17.10	0	0	0
27/08/2026	17.30	1,223,800	17.65	17.80	17.20	0	0	0
26/08/2026	17.70	869,800	17.80	17.90	17.40	0	0	0
25/08/2026	17.70	3,726,100	16.50	17.70	16.50	0	0	0
24/08/2026	16.55	792,800	16.50	16.55	16.35	0	0	0
21/08/2026	16.50	799,900	16.45	16.55	16.20	0	0	0
20/08/2026	16.45	146,500	16.45	16.55	16.30	0	0	0
19/08/2026	16.50	1,225,300	16.20	16.55	16	0	0	0
18/08/2026	16.30	511,700	16.25	16.40	16.20	0	0	0
17/08/2026	16.50	610,000	16.50	16.50	16.15	0	0	0
14/08/2026	16.50	772,700	16.60	16.60	16.30	0	0	0
13/08/2026	16.60	753,300	16.65	16.70	16.50	0	0	0
12/08/2026	16.65	455,000	16.65	16.80	16.60	0	0	0
11/08/2026	16.65	662,100	16.60	16.70	16.55	0	0	0
10/08/2026	16.65	770,300	16.70	16.75	16.50	0	0	0
07/08/2026	16.65	791,200	16.65	16.70	16.45	0	0	0
06/08/2026	16.65	598,800	16.80	16.90	16.50	0	0	0
05/08/2026	16.80	877,300	16.60	17.10	16.50	0	0	0
04/08/2026	16.50	588,100	16.60	16.70	16.50	0	0	0
03/08/2026	16.60	659,600	16.55	16.70	16.35	0	0	0
31/07/2026	16.60	2,260,700	16.60	16.75	16.25	0	0	0
30/07/2026	16.70	1,848,300	16.25	16.90	16.20	0	0	0
29/07/2026	16.60	936,900	16.65	16.65	16.20	0	0	0
28/07/2026	16.75	1,735,800	16.60	16.90	16.05	0	0	0
27/07/2026	16.90	1,019,600	17	17	16.40	0	0	0
24/07/2026	17.30	1,855,100	16.70	17.70	16.65	0	0	0
23/07/2026	17.90	1,870,200	17.20	17.90	16.20	0	0	0
22/07/2026	17.40	2,749,400	15.25	17.40	15.20	0	0	0
21/07/2026	16.30	1,222,700	17.15	17.20	16.30	0	0	0
20/07/2026	17.50	809,500	18.90	18.90	17.50	0	0	0
17/07/2026	18.80	788,700	19.60	19.60	18.80	0	0	0
16/07/2026	19.60	886,700	19.75	19.85	19.30	0	0	0
15/07/2026	19.75	1,030,200	19.95	20	19.70	0	0	0
14/07/2026	20	1,107,600	19.85	20	19.65	0	0	0
13/07/2026	20.05	1,111,600	20	20.05	19.50	0	0	0
10/07/2026	20.05	797,000	20.10	20.10	19.85	0	0	0
09/07/2026	20.05	1,142,700	20.10	20.10	19.85	0	0	0
08/07/2026	20.10	1,087,400	19.90	20.10	19.85	0	0	0
07/07/2026	20.05	659,800	20.05	20.10	19.85	0	0	0
06/07/2026	20.10	1,070,200	20.10	20.15	19.85	0	0	0
03/07/2026	20.10	442,200	20.10	20.30	20.10	0	0	0
02/07/2026	20.25	1,210,000	20	20.50	19.95	0	0	0
01/07/2026	20.10	1,112,600	20.10	20.10	19.90	0	0	0
30/06/2026	20.10	909,300	20.10	20.15	19.95	0	0	0
29/06/2026	20.10	906,700	20.10	20.15	19.95	0	0	0
26/06/2026	20.10	622,900	20.10	20.15	20	0	0	0
25/06/2026	20.15	950,600	20	20.20	20	0	0	0
24/06/2026	20.15	769,400	20.25	20.25	20	0	0	0
23/06/2026	20.25	1,063,600	20.15	20.25	20.05	0	0	0
22/06/2026	20.25	472,800	20.15	20.25	20.05	0	0	0
19/06/2026	20.15	342,400	20.20	20.25	20.10	0	0	0
18/06/2026	20.20	1,213,900	20.20	20.30	20.05	0	0	0
17/06/2026	20.25	1,223,000	20.25	20.30	20.05	0	0	0
16/06/2026	20.25	841,900	20.25	20.25	20	0	0	0
15/06/2026	20.25	883,600	20.15	20.35	20.10	0	0	0
12/06/2026	20.25	815,400	20.25	20.30	20.10	0	0	0
11/06/2026	20.25	477,700	20.20	20.30	20.05	0	0	0
10/06/2026	20.25	876,600	20.40	20.40	20.10	0	0	0
09/06/2026	20.45	673,400	20.20	20.45	20.20	0	0	0
08/06/2026	20.45	565,500	20.45	20.65	20.30	0	0	0
05/06/2026	20.65	1,021,500	20.50	20.65	20.40	0	0	0
04/06/2026	20.70	677,300	20.50	20.70	20.40	0	0	0
03/06/2026	20.70	221,800	20.50	20.70	20.40	0	0	0
02/06/2026	20.70	500,400	20.85	20.85	20.45	0	0	0
01/06/2026	20.85	909,300	20.65	20.95	20.60	0	0	0
29/05/2026	20.85	389,400	20.95	21.20	20.85	0	0	0
28/05/2026	21.15	1,131,700	21.20	21.25	20.95	0	0	0
27/05/2026	21.20	1,149,400	21	21.25	20.95	0	0	0
26/05/2026	21.35	1,028,200	21.35	21.35	21	0	0	0
25/05/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
25/05/2026	21.35	1,054,100	21.60	21.60	21	0	0	0
22/05/2026	21.33	1,030,500	21.01	21.33	20.91	0	0	0
21/05/2026	21.24	619,600	21.33	21.33	20.77	0	0	0
20/05/2026	21.33	1,136,600	21.38	21.38	20.96	0	0	0
19/05/2026	21.33	557,100	21.33	21.47	21.15	0	0	0
18/05/2026	21.33	542,700	21.43	21.43	21.05	0	0	0
15/05/2026	21.47	1,236,500	21.47	21.47	21.10	0	0	0
14/05/2026	21.43	436,100	21.43	21.52	21.15	0	0	0
13/05/2026	21.43	1,214,900	21.15	21.52	20.91	0	0	0
12/05/2026	21.15	490,700	21.10	21.24	20.96	0	0	0
11/05/2026	21.15	588,600	21.33	21.33	20.96	0	0	0
08/05/2026	21.33	477,200	21.33	21.43	21.15	0	0	0
07/05/2026	21.38	553,400	21.33	21.43	21.10	0	0	0
06/05/2026	21.33	566,100	21.15	21.38	21.10	0	0	0
05/05/2026	21.33	375,500	21.43	21.43	21.10	0	0	0
04/05/2026	21.43	298,800	21.71	21.71	21.38	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.25	-1.52%	22,334,000	-4,600	0	16.20 27.10 16.20
2 tháng (2026-07-20)	-1.25	-7.14%	46,692,300	-4,600	0	16.20 27.10 16.20
3 tháng (2026-06-22)	-4	-19.75%	64,834,300	-4,600	0	16.20 27.10 16.20
6 tháng (2026-03-23)	-4.66	-22.30%	124,827,500	-4,600	0	15.37 27.10 16.20
12 tháng (2025-09-23)	-11.40	-41.23%	304,925,200	-4,600	0	15.37 27.79 16.20
24 tháng (2024-09-30)	-23.81	-59.44%	802,685,600	-4,600	0	13.54 41.68 16.20
36 tháng (2023-10-04)	-14.89	-47.81%	1,197,510,000	-4,600	0	12.31 44.16 16.20
60 tháng (2021-10-14)	-21.52	-56.97%	1,546,901,100	2,316,044	145.8	10.74 46.49 16.20

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

THỐNG KÊ GIAO DỊCH