Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	20.25	815,400	20.25	20.30	20.10	22,100	0	0
11/06/2026	20.25	477,700	20.20	20.30	20.05	300	100,300	0
10/06/2026	20.25	876,600	20.40	20.40	20.10	6,100	69,042	0
09/06/2026	20.45	673,400	20.20	20.45	20.20	0	8,200	0
08/06/2026	20.45	565,500	20.45	20.65	20.30	0	4,800	0
05/06/2026	20.65	1,021,500	20.50	20.65	20.40	0	1,400	0
04/06/2026	20.70	677,300	20.50	20.70	20.40	300	100,000	0
03/06/2026	20.70	221,800	20.50	20.70	20.40	0	5,500	0
02/06/2026	20.70	500,400	20.85	20.85	20.45	0	43,300	0
01/06/2026	20.85	909,300	20.65	20.95	20.60	700	26,700	0
29/05/2026	20.85	389,400	20.95	21.20	20.85	0	2,200	0
28/05/2026	21.15	1,131,700	21.20	21.25	20.95	18,900	15,000	0
27/05/2026	21.20	1,149,400	21	21.25	20.95	4,600	19,500	0
26/05/2026	21.35	1,028,200	21.35	21.35	21	8,300	12,600	0
25/05/2026	21.35	1,054,100	21.60	21.60	21	12,800	7,500	0
22/05/2026	22.90	1,030,500	22.55	22.90	22.45	10,900	6,800	0
21/05/2026	22.80	619,600	22.90	22.90	22.30	18,700	2,200	0
20/05/2026	22.90	1,136,600	22.95	22.95	22.50	41,100	6,800	0
19/05/2026	22.90	557,100	22.90	23.05	22.70	29,800	1,300	0
18/05/2026	22.90	542,700	23	23	22.60	1,100	111,200	0
15/05/2026	23.05	1,236,500	23.05	23.05	22.65	10,000	2,500	0
14/05/2026	23	436,100	23	23.10	22.70	200	0	0
13/05/2026	23	1,214,900	22.70	23.10	22.45	2,400	1,300	0
12/05/2026	22.70	490,700	22.65	22.80	22.50	0	0	0
11/05/2026	22.70	588,600	22.90	22.90	22.50	2,400	5,100	0
08/05/2026	22.90	477,200	22.90	23	22.70	600	8,300	0
07/05/2026	22.95	553,400	22.90	23	22.65	0	2,700	0
06/05/2026	22.90	566,100	22.70	22.95	22.65	5,100	4,700	0
05/05/2026	22.90	375,500	23	23	22.65	100	1,000	0
04/05/2026	23	298,800	23.30	23.30	22.95	0	0	0
29/04/2026	22.95	695,800	22.95	22.95	22.55	15,100	500	0
28/04/2026	22.95	440,100	22.95	23	22.65	0	0	0
24/04/2026	22.95	527,800	23.15	23.20	22.75	0	8,000	0
23/04/2026	23.15	644,100	23.60	23.60	22.80	0	8,800	0
22/04/2026	23.40	418,800	23.70	23.80	23.40	0	10,100	0
21/04/2026	23.70	962,900	23.70	23.90	23.40	0	0	0
20/04/2026	23.60	360,900	23.80	23.80	23.45	500	12,300	0
17/04/2026	23.60	910,200	23.65	23.90	23.35	3,100	19,641	0
16/04/2026	23.40	651,200	24.10	24.15	23.40	600	24,700	0
15/04/2026	24.10	2,132,000	24.70	24.80	23.70	0	0	0
14/04/2026	24.70	1,613,200	24.55	24.90	24.35	0	0	0
13/04/2026	24.20	2,639,000	22.60	24.20	22.50	80,500	1,100	0
10/04/2026	22.65	1,202,400	22.65	22.75	22.45	0	0	0
09/04/2026	22.65	770,600	22.80	22.85	22.45	500	3,000	0
08/04/2026	22.85	1,751,700	22.40	22.85	22.10	600	1,300	0
07/04/2026	22.15	972,900	22.15	22.25	21.85	0	3,500	0
06/04/2026	22.15	732,700	22.50	22.60	22.15	0	0	0
03/04/2026	22.55	716,200	22.90	22.90	22.50	0	0	0
02/04/2026	22.80	471,500	23	23.05	22.70	0	1,600	0
01/04/2026	23.05	952,500	23.20	23.30	22.90	0	0	0
31/03/2026	22.95	820,100	22.80	23.05	22.75	0	1,700	0
30/03/2026	22.95	1,714,900	23	23.05	22.60	1,000	2,900	0
27/03/2026	23.25	1,468,800	23.10	23.30	22.85	0	76,853	0
26/03/2026	23.20	2,375,000	22.45	23.25	22.30	3,300	7	0
25/03/2026	22.50	1,414,900	22.25	22.50	22.15	3,400	1,000	0
24/03/2026	22.20	2,272,800	22.60	22.65	21.90	69,800	127,800	0
23/03/2026	22.45	1,359,700	23	23	21.90	300	4,200	0
20/03/2026	23.35	1,419,400	23.20	23.45	23.05	121,000	46,500	1.7
19/03/2026	23.50	1,755,200	23.50	23.55	23	0	16,700	-0.4
18/03/2026	23.50	1,408,600	23.70	23.70	23.40	0	77,600	-1.8
17/03/2026	23.70	1,251,300	23.60	23.75	23.50	0	45,200	-1.1
16/03/2026	23.50	896,000	23.50	23.70	23.35	9,900	13,400	-0.1
13/03/2026	23.55	1,678,600	23.55	23.60	23.20	9,900	13,400	-0.1
12/03/2026	23.55	1,851,300	23.85	24.05	23.20	2,700	15,600	-0.3
11/03/2026	24	2,481,700	23.50	24	23.10	114,600	7,200	2.5
10/03/2026	23.50	1,787,400	23.75	24.20	23.15	15,000	0	0.4
09/03/2026	23.75	829,000	23.90	24.05	23.75	15,000	0	0.4
06/03/2026	25.50	1,116,100	25.85	25.90	25.40	700	26,300	-0.7
05/03/2026	26.05	1,351,600	26.30	26.30	25.70	1,300	31,600	-0.8
04/03/2026	26.20	1,780,200	26.10	26.25	25.20	0	0	0
03/03/2026	26.20	1,583,700	25.90	26.35	25.65	36,500	68,200	-0.8
02/03/2026	26	1,772,500	24.85	26.30	24.85	12,000	91,300	-2.2
27/02/2026	26.70	1,504,900	26.55	26.80	26.30	14,700	40,700	-0.7
26/02/2026	26.50	914,900	26.50	26.75	26.35	9,800	200	0.3
25/02/2026	26.45	1,489,600	26.30	26.85	26.30	56,900	5,800	1.4
24/02/2026	26.30	1,381,100	26.50	26.65	26.30	51,700	0	1.4
23/02/2026	26.60	843,800	26.55	26.85	26.45	15,300	2,700	0.3
13/02/2026	26.30	1,565,400	26.25	26.30	25.95	600	1,600	-0.0
12/02/2026	26.25	1,062,200	26.40	26.45	26	3,000	900	0.1
11/02/2026	26.30	2,024,500	26.05	26.40	26.05	2,700	2,800	-0.0
10/02/2026	26.30	1,546,400	26.30	26.45	26	0	5,800	-0.2
09/02/2026	26.50	1,510,300	26.55	26.65	26	5,800	47,500	-1.1
06/02/2026	26.50	1,526,100	26.85	27.05	26.45	5,800	47,500	-1.1
05/02/2026	27.35	1,724,900	27.50	27.65	26.90	7,200	32,000	-0.7
04/02/2026	27.65	2,045,900	27.85	27.90	27.40	16,500	4,300	0.3
03/02/2026	27.85	1,824,200	28	28.10	27.55	12,000	91,300	-2.2
02/02/2026	27.80	2,538,800	26.70	27.80	26.35	105,000	34,700	1.9
30/01/2026	26.70	1,598,400	26.65	26.70	26.30	6,300	6,300	0.0
29/01/2026	26.60	1,196,500	26.50	26.85	26.30	52,100	18,700	0.9
28/01/2026	26.50	1,059,500	26.60	26.80	26.40	2,700	8,200	-0.1
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

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 (2026-05-13)	-2.75	-11.96%	17,450,300	-381,942	0	20.25 23.05 20.25
2 tháng (2026-04-13)	-3.95	-16.32%	32,796,600	-380,883	0	20.25 24.70 20.25
3 tháng (2026-03-16)	-3.25	-13.83%	58,523,800	-594,343	-1.6	20.25 24.70 20.25
6 tháng (2025-12-15)	-5.80	-22.27%	147,571,600	-511,543	-0.2	20.25 28 20.25
12 tháng (2025-06-17)	-8.40	-29.32%	380,077,200	-2,375,406	-57.0	20.25 32.77 20.25
24 tháng (2024-06-24)	-22.40	-52.52%	871,672,900	-259,652	37.7	20.25 47.41 20.25
36 tháng (2023-06-28)	-20.02	-49.71%	1,132,989,100	-1,222,356	-12.9	20.25 47.41 20.25
60 tháng (2021-07-08)	-33.78	-62.52%	1,465,850,000	1,191,676	135.3	20.25 55.43 20.25

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

THỐNG KÊ GIAO DỊCH