Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/04/2026	21.38	695,800	21.38	21.38	21.01	0	0	0
28/04/2026	21.38	440,100	21.38	21.43	21.10	0	0	0
24/04/2026	21.38	527,800	21.57	21.61	21.19	0	0	0
23/04/2026	21.57	644,100	21.99	21.99	21.24	0	0	0
22/04/2026	21.80	418,800	22.08	22.17	21.80	0	0	0
21/04/2026	22.08	962,900	22.08	22.26	21.80	0	0	0
20/04/2026	21.99	360,900	22.17	22.17	21.85	0	0	0
17/04/2026	21.99	910,200	22.03	22.26	21.75	0	0	0
16/04/2026	21.80	651,200	22.45	22.50	21.80	0	0	0
15/04/2026	22.45	2,132,000	23.01	23.10	22.08	0	0	0
14/04/2026	23.01	1,613,200	22.87	23.20	22.68	0	0	0
13/04/2026	22.54	2,639,000	21.05	22.54	20.96	0	0	0
10/04/2026	21.10	1,202,400	21.10	21.19	20.91	0	0	0
09/04/2026	21.10	770,600	21.24	21.29	20.91	0	0	0
08/04/2026	21.29	1,751,700	20.87	21.29	20.59	0	0	0
07/04/2026	20.63	972,900	20.63	20.73	20.36	0	0	0
06/04/2026	20.63	732,700	20.96	21.05	20.63	0	0	0
03/04/2026	21.01	716,200	21.33	21.33	20.96	0	0	0
02/04/2026	21.24	471,500	21.43	21.47	21.15	0	0	0
01/04/2026	21.47	952,500	21.61	21.71	21.33	0	0	0
31/03/2026	21.38	820,100	21.24	21.47	21.19	0	0	0
30/03/2026	21.38	1,714,900	21.43	21.47	21.05	0	0	0
27/03/2026	21.66	1,468,800	21.52	21.71	21.29	0	0	0
26/03/2026	21.61	2,375,000	20.91	21.66	20.77	0	0	0
25/03/2026	20.96	1,414,900	20.73	20.96	20.63	0	0	0
24/03/2026	20.68	2,272,800	21.05	21.10	20.40	0	0	0
23/03/2026	20.91	1,359,700	21.43	21.43	20.40	0	0	0
20/03/2026	21.75	1,419,400	21.61	21.85	21.47	0	0	0
19/03/2026	21.89	1,755,200	21.89	21.94	21.43	0	0	0
18/03/2026	21.89	1,408,600	22.08	22.08	21.80	0	0	0
17/03/2026	22.08	1,251,300	21.99	22.13	21.89	0	0	0
16/03/2026	21.89	896,000	21.89	22.08	21.75	0	0	0
13/03/2026	21.94	1,678,600	21.94	21.99	21.61	0	0	0
12/03/2026	21.94	1,851,300	22.22	22.40	21.61	0	0	0
11/03/2026	22.36	2,481,700	21.89	22.36	21.52	0	0	0
10/03/2026	21.89	1,787,400	22.13	22.54	21.57	0	0	0
09/03/2026	22.13	829,000	22.26	22.40	22.13	0	0	0
06/03/2026	23.76	1,116,100	24.08	24.13	23.66	0	0	0
05/03/2026	24.27	1,351,600	24.50	24.50	23.94	0	0	0
04/03/2026	24.41	1,780,200	24.31	24.45	23.48	0	0	0
03/03/2026	24.41	1,583,700	24.13	24.55	23.90	0	0	0
02/03/2026	24.22	1,772,500	23.15	24.50	23.15	0	0	0
27/02/2026	24.87	1,504,900	24.73	24.97	24.50	0	0	0
26/02/2026	24.69	914,900	24.69	24.92	24.55	0	0	0
25/02/2026	24.64	1,489,600	24.50	25.01	24.50	0	0	0
24/02/2026	24.50	1,381,100	24.69	24.83	24.50	0	0	0
23/02/2026	24.78	843,800	24.73	25.01	24.64	0	0	0
13/02/2026	24.50	1,565,400	24.45	24.50	24.17	0	0	0
12/02/2026	24.45	1,062,200	24.59	24.64	24.22	0	0	0
11/02/2026	24.50	2,024,500	24.27	24.59	24.27	0	0	0
10/02/2026	24.50	1,546,400	24.50	24.64	24.22	0	0	0
09/02/2026	24.69	1,510,300	24.73	24.83	24.22	0	0	0
06/02/2026	24.69	1,526,100	25.01	25.20	24.64	0	0	0
05/02/2026	25.48	1,724,900	25.62	25.76	25.06	0	0	0
04/02/2026	25.76	2,045,900	25.94	25.99	25.53	0	0	0
03/02/2026	25.94	1,824,200	26.08	26.18	25.67	0	0	0
02/02/2026	25.90	2,538,800	24.87	25.90	24.55	0	0	0
30/01/2026	24.87	1,598,400	24.83	24.87	24.50	0	0	0
29/01/2026	24.78	1,196,500	24.69	25.01	24.50	0	0	0
28/01/2026	24.69	1,059,500	24.78	24.97	24.59	0	0	0
27/01/2026	24.97	1,099,900	25.25	25.29	24.83	0	0	0
26/01/2026	25.34	1,631,400	25.39	25.39	24.87	0	0	0
23/01/2026	25.34	1,921,100	25.57	25.67	25.20	0	0	0
22/01/2026	25.57	1,768,500	25.57	25.57	25.15	0	0	0
21/01/2026	25.53	1,157,900	25.80	25.80	25.29	0	0	0
20/01/2026	25.85	1,356,200	25.76	25.94	25.62	0	0	0
19/01/2026	25.94	1,406,000	26.04	26.18	25.67	0	0	0
16/01/2026	25.99	1,996,400	25.99	26.08	25.62	0	0	0
15/01/2026	25.99	1,682,200	26.22	26.22	25.67	0	0	0
14/01/2026	26.08	2,922,200	25.15	26.08	24.92	0	0	0
13/01/2026	25.29	2,362,100	25.29	25.34	24.97	0	0	0
12/01/2026	25.29	1,519,900	25.62	25.62	24.92	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 (2026-09-08)	-1.75	-10.39%	17,641,100	63,703	0	14.65 16.85 14.65
2 tháng (2026-08-10)	-1.55	-9.31%	34,175,500	63,703	0	14.65 17.70 14.65
3 tháng (2026-07-10)	-4.95	-24.69%	59,720,500	63,703	0	14.65 20.05 14.65
6 tháng (2026-04-13)	-7.44	-33.02%	110,257,500	63,703	0	14.65 23.01 14.65
12 tháng (2025-10-13)	-11.55	-43.33%	285,474,400	63,703	0	14.65 26.65 14.65
24 tháng (2024-10-18)	-22.95	-60.31%	763,876,400	63,703	0	14.65 39.90 14.65
36 tháng (2023-10-24)	-16.24	-51.82%	1,156,654,500	63,703	0	14.65 44.16 14.65
60 tháng (2021-11-03)	-28.50	-65.37%	1,491,033,100	63,703	0	14.65 46.49 14.65

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

THỐNG KÊ GIAO DỊCH