Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	26.80	1,099,900	27.10	27.15	26.65	0	7,500	-0.2
26/01/2026	27.20	1,631,400	27.25	27.25	26.70	0	6,600	-0.2
23/01/2026	27.20	1,921,100	27.45	27.55	27.05	84,300	21,900	1.7
22/01/2026	27.45	1,768,500	27.45	27.45	27	37,700	83,400	-1.3
21/01/2026	27.40	1,157,900	27.70	27.70	27.15	0	95,700	-2.6
20/01/2026	27.75	1,356,200	27.65	27.85	27.50	7,300	17,000	-0.3
19/01/2026	27.85	1,406,000	27.95	28.10	27.55	18,200	24,900	-0.2
16/01/2026	27.90	1,996,400	27.90	28	27.50	35,300	13,100	0.6
15/01/2026	27.90	1,682,200	28.15	28.15	27.55	500	24,000	-0.7
14/01/2026	28	2,922,200	27	28	26.75	171,500	38,500	3.6
13/01/2026	27.15	2,362,100	27.15	27.20	26.80	0	36,000	-1.0
12/01/2026	27.15	1,519,900	27.50	27.50	26.75	8,100	87,600	-2.1
09/01/2026	27.10	2,328,300	26.45	27.40	26.15	40,400	12,300	0.7
08/01/2026	26.50	2,305,600	26.45	26.50	26.10	6,900	6,700	0.0
07/01/2026	26.45	1,968,500	26.10	26.45	25.75	32,800	4,700	0.7
06/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
06/01/2026	26.15	1,558,800	26.10	26.15	25.65	52,100	19,600	0.8
05/01/2026	26.10	1,194,500	26.10	26.15	25.76	26,500	17,200	0.2
31/12/2025	26.10	975,600	26.25	26.25	25.85	0	3,000	-0.1
30/12/2025	26.20	1,816,300	26.00	26.20	25.61	0	5,500	-0.1
29/12/2025	26.00	1,164,600	26.00	26.10	25.66	3,200	6,400	-0.1
26/12/2025	26.00	1,018,500	26.30	26.30	25.85	0	3,500	-0.1
25/12/2025	26.30	906,900	26.30	26.30	26.00	0	11,200	-0.3
24/12/2025	26.30	1,145,400	26.39	26.39	26.05	0	8,500	-0.2
23/12/2025	26.39	899,900	26.49	26.54	26.15	900	0	0.0
22/12/2025	26.49	873,800	26.25	26.49	26.15	0	200	-0.0
19/12/2025	26.25	933,000	26.59	26.64	26.15	4,200	6,200	-0.1
18/12/2025	26.64	1,583,500	26.69	26.69	26.05	50,300	0	1.3
17/12/2025	26.64	1,508,500	26.44	26.64	26.10	86,900	0	2.3
16/12/2025	26.49	1,552,100	26.20	26.49	25.61	11,200	0	0.3
15/12/2025	26.05	900,700	26.10	26.15	25.66	0	5,500	-0.1
12/12/2025	26.10	1,124,900	26.64	26.64	26.10	2,000	40,200	-1.0
11/12/2025	26.64	1,108,900	26.49	26.84	26.49	100	13,100	-0.4
10/12/2025	26.69	993,400	26.74	26.98	26.54	1,500	3,600	-0.1
09/12/2025	26.98	1,417,400	27.13	27.13	26.54	0	108,900	-3.0
08/12/2025	27.13	969,100	27.33	27.33	26.98	0	5,700	-0.2
05/12/2025	27.28	1,031,400	27.47	27.47	27.13	0	7,500	-0.2
04/12/2025	27.42	1,356,300	27.38	27.42	27.13	111,400	0	3.1
03/12/2025	27.28	1,095,400	27.47	27.57	27.13	22,700	15,900	0.2
02/12/2025	27.47	1,133,300	27.52	27.52	27.08	8,300	20,300	-0.3
01/12/2025	27.52	509,000	27.42	27.67	27.33	1,800	9,000	-0.2
28/11/2025	27.67	1,403,500	27.67	27.82	27.28	700	77,100	-2.2
27/11/2025	27.67	952,500	27.67	27.82	27.42	39,000	20,800	0.5
26/11/2025	27.67	1,085,200	27.62	27.67	27.18	47,500	13,800	0.9
25/11/2025	27.57	1,517,200	27.52	27.92	27.47	58,800	36,400	0.6
24/11/2025	27.92	827,600	27.92	28.01	27.57	6,600	2,400	0.1
21/11/2025	27.96	1,184,000	28.06	28.06	27.52	1,000	17,300	-0.5
20/11/2025	28.11	998,600	28.16	28.16	27.72	10,700	27,800	-0.5
19/11/2025	28.21	1,064,800	28.50	28.65	28.06	2,100	74,000	-2.1
18/11/2025	28.45	2,011,800	28.41	28.45	27.96	34,200	105,600	-2.1
17/11/2025	28.41	1,390,100	28.45	28.80	28.16	500	105,700	-3.1
14/11/2025	28.36	2,473,500	27.67	28.45	27.67	74,700	24,800	1.4
13/11/2025	27.72	2,150,000	26.93	27.72	26.93	169,500	9,500	4.5
12/11/2025	27.08	1,875,100	27.08	27.13	26.69	37,100	27,800	0.3
11/11/2025	27.08	1,399,000	27.08	27.18	26.69	39,000	85,600	-1.3
10/11/2025	27.08	915,000	27.38	27.38	26.84	0	112,600	-3.1
07/11/2025	27.38	1,048,900	27.62	27.96	27.03	0	80,700	-2.3
06/11/2025	27.62	1,388,300	27.38	27.82	27.33	74,000	13,800	1.7
05/11/2025	27.57	1,338,100	27.47	27.62	27.28	218,600	14,600	5.7
04/11/2025	27.52	1,186,500	27.82	27.82	26.98	16,500	46,600	-0.8
03/11/2025	27.47	541,600	28.36	28.60	27.47	500	111,900	-3.2
31/10/2025	28.26	1,259,200	27.87	28.50	27.82	33,300	27,700	0.2
30/10/2025	27.96	1,845,200	27.96	28.31	27.62	13,900	176,200	-4.6
29/10/2025	28.11	776,900	28.26	28.26	27.82	1,500	1,900	-0.0
28/10/2025	28.11	1,787,300	28.11	28.11	27.47	24,600	202,000	-5.0
27/10/2025	28.11	1,825,400	28.55	28.60	27.82	5,200	211,800	-5.9
24/10/2025	27.42	1,456,100	27.33	27.42	26.93	0	11,100	-0.3
23/10/2025	27.42	1,676,400	27.42	27.62	27.08	44,100	2,500	1.2
22/10/2025	27.47	629,400	27.42	27.47	26.93	4,600	11,400	-0.2
21/10/2025	27.42	1,712,800	27.42	27.47	26.44	144,000	0	3.9
20/10/2025	27.47	775,900	28.26	28.26	27.18	1,400	7,300	-0.2
17/10/2025	28.26	1,532,900	28.26	28.36	27.92	16,800	75,300	-1.7
16/10/2025	28.26	264,700	28.45	28.45	28.21	0	8,600	-0.2
15/10/2025	28.45	1,864,800	28.41	28.50	27.87	0	107,800	-3.1
14/10/2025	28.41	1,516,500	28.45	28.60	28.16	0	18,000	-0.5
13/10/2025	28.60	1,454,000	28.60	28.65	28.16	0	0	0
10/10/2025	28.60	1,536,900	28.80	28.90	28.41	100	180,000	-5.2
09/10/2025	28.80	1,329,200	28.99	28.99	28.41	0	0	0
08/10/2025	28.75	1,240,500	28.85	28.90	28.31	200	7,600	-0.2
07/10/2025	28.65	1,023,200	29.04	29.04	28.65	21,900	23,600	-0.1
06/10/2025	29.04	1,271,000	28.95	29.19	28.75	0	131,700	-3.9
03/10/2025	28.99	1,234,100	29.09	29.09	28.45	63,400	11,900	1.5
02/10/2025	29.09	1,323,200	29.09	29.19	28.70	52,400	27,600	0.7
01/10/2025	29.09	1,187,500	29.09	29.24	28.85	200	68,000	-2.0
30/09/2025	28.99	1,883,000	29.24	29.44	28.65	100	170,300	-5.0
29/09/2025	29.44	1,462,400	29.49	29.68	29.19	30,300	138,500	-3.2
26/09/2025	29.68	1,356,000	29.73	29.83	29.49	300	89,700	-2.7
25/09/2025	29.83	1,485,400	29.83	29.88	29.53	43,600	21,300	0.7
24/09/2025	29.83	2,232,000	29.73	29.83	29.44	161,300	86,500	2.2
23/09/2025	29.68	1,100,100	29.49	29.78	29.29	0	207,900	-6.3
22/09/2025	29.63	1,324,200	29.93	30.22	29.63	37,900	58,600	-0.6
19/09/2025	30.32	1,049,600	30.32	30.52	30.02	20,900	51,800	-1.0
18/09/2025	30.52	1,291,500	30.71	30.71	30.17	0	141,900	-4.4
17/09/2025	30.76	1,689,800	30.76	30.76	30.07	4,900	27,800	-0.7
16/09/2025	30.76	2,030,200	30.81	30.91	30.37	5,700	23,000	-0.5
15/09/2025	30.91	2,402,700	29.68	30.91	29.53	289,500	7,700	8.6
12/09/2025	29.53	1,749,600	29.44	29.53	29.24	15,500	0	0.5
11/09/2025	29.44	1,869,400	29.39	29.44	28.95	5,100	5,200	-0.0
10/09/2025	29.44	1,496,300	29.49	29.68	29.19	13,900	4,800	0.3
09/09/2025	29.53	1,827,100	29.44	29.58	29.09	0	39,300	-1.2
08/09/2025	29.34	1,793,900	29.93	30.17	29.34	400	300	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 (2025-12-29)	1.20	4.61%	33,036,100	700	-0.2	26 28 26.80
2 tháng (2025-11-28)	-0.47	-1.70%	56,501,000	-33,700	-1.2	26 28 26.80
3 tháng (2025-10-29)	-0.91	-3.24%	85,730,100	-292,200	-8.9	26 28.45 26.80
6 tháng (2025-07-31)	-4.93	-15.36%	195,213,000	-1,647,900	-50.3	26 32.77 26.80
12 tháng (2025-02-03)	-10.21	-27.28%	446,995,100	-1,616,234	-51.4	24.80 37.93 26.80
24 tháng (2024-02-07)	-6.44	-19.16%	930,774,500	618,553	51.6	24.80 47.41 26.80
36 tháng (2023-02-13)	-6.32	-18.85%	1,076,307,400	-462,409	-1.2	24.80 47.41 26.80
60 tháng (2021-02-22)	-12.97	-32.29%	1,385,233,300	1,548,619	114.0	24.80 63.42 26.80

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

THỐNG KÊ GIAO DỊCH