Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/02/2020	5.33	854,640	4.99	5.34	4.98	141,910	100	3.6
07/02/2020	4.99	478,230	4.98	5.04	4.96	118,290	1,320	2.9
06/02/2020	4.98	409,720	4.79	5.01	4.76	113,280	0	2.8
05/02/2020	4.79	362,300	4.75	4.81	4.73	89,100	0	2.1
04/02/2020	4.75	399,370	4.65	4.79	4.63	76,500	920	1.8
03/02/2020	4.65	673,260	4.74	4.74	4.41	199,970	5,100	4.4
31/01/2020	4.74	489,170	4.87	4.90	4.74	144,310	0	3.5
30/01/2020	4.87	689,230	5.17	5.17	4.81	151,000	2,300	3.6
22/01/2020	5.17	410,400	5.17	5.22	5.14	64,540	6,110	1.5
21/01/2020	5.17	491,400	5.03	5.17	5.03	157,950	33,550	3.2
20/01/2020	5.03	319,160	5.05	5.08	5.00	45,610	15,950	0.7
17/01/2020	5.05	691,710	4.95	5.07	4.95	189,560	10,100	4.5
16/01/2020	4.95	370,740	4.93	4.95	4.85	6,150	8,290	-0.1
15/01/2020	4.93	642,470	4.78	4.93	4.74	56,360	50	1.3
14/01/2020	4.78	488,230	4.74	4.78	4.72	119,480	0	2.8
13/01/2020	4.74	492,870	4.67	4.75	4.62	168,750	6,770	3.8
10/01/2020	4.67	498,120	4.58	4.69	4.57	83,870	0	1.9
09/01/2020	4.58	417,940	4.47	4.60	4.48	1,710	11,300	-0.2
08/01/2020	4.47	463,860	4.55	4.55	4.39	18,610	18,520	0.0
07/01/2020	4.55	376,070	4.61	4.65	4.53	23,250	24,530	-0.0
06/01/2020	4.61	345,360	4.67	4.67	4.57	400	17,340	-0.4
03/01/2020	4.67	406,810	4.65	4.71	4.62	11,880	29,550	-0.4
02/01/2020	4.65	514,450	4.61	4.67	4.57	8,130	470	0.2
31/12/2019	4.61	388,000	4.63	4.64	4.53	600	20,280	-0.4
30/12/2019	4.63	458,420	4.62	4.65	4.57	25,800	6,920	0.4
27/12/2019	4.62	566,630	4.66	4.66	4.53	10,580	2,010	0.2
26/12/2019	4.66	780,410	4.47	4.66	4.44	325,330	50	7.4
25/12/2019	4.47	626,680	4.35	4.50	4.33	26,750	0	0.6
24/12/2019	4.35	566,070	4.36	4.37	4.24	17,540	7,680	0.2
23/12/2019	4.36	767,030	4.55	4.60	4.33	500	2,000	-0.0
20/12/2019	4.55	200,090	4.55	4.60	4.53	0	0	0
19/12/2019	4.55	404,710	4.49	4.58	4.49	5,540	0	0.1
18/12/2019	4.49	454,000	4.61	4.67	4.49	44,400	2,300	1.0
17/12/2019	4.61	413,680	4.73	4.77	4.59	3,650	27,790	-0.6
16/12/2019	4.73	262,560	4.77	4.80	4.68	0	26,180	-0.6
13/12/2019	4.77	327,380	4.79	4.83	4.72	1,000	16,710	-0.4
12/12/2019	4.79	581,300	4.71	4.80	4.71	5,910	0	0.1
11/12/2019	4.71	412,630	4.72	4.74	4.64	1,050	14,380	-0.3
10/12/2019	4.72	362,130	4.81	4.81	4.69	150	14,030	-0.3
09/12/2019	4.81	478,210	4.73	4.84	4.73	142,300	60	3.4
06/12/2019	4.73	401,200	4.74	4.77	4.70	38,490	6,260	0.8
05/12/2019	4.74	424,910	4.76	4.80	4.69	77,740	6,980	1.7
04/12/2019	4.76	569,590	4.66	4.77	4.65	5,240	370	0.1
03/12/2019	4.66	791,830	4.61	4.69	4.48	51,700	4,400	1.1
02/12/2019	4.61	443,600	4.73	4.85	4.61	50	25,410	-0.6
29/11/2019	4.73	485,800	4.69	4.73	4.63	7,800	5,430	0.1
28/11/2019	4.69	651,890	4.88	4.90	4.67	4,000	2,010	0.0
27/11/2019	4.88	533,740	4.82	4.91	4.81	8,690	0	0.2
26/11/2019	4.82	603,530	4.74	4.82	4.73	34,240	10,600	0.6
25/11/2019	4.74	738,220	4.91	4.95	4.73	27,800	6,020	0.5
22/11/2019	4.91	665,430	5.20	5.23	4.87	11,340	29,590	-0.5
21/11/2019	5.20	340,780	5.19	5.23	5.14	4,830	34,510	-0.8
20/11/2019	5.19	354,510	5.17	5.21	5.14	30,650	4,630	0.7
19/11/2019	5.17	675,380	5.11	5.19	5.05	15,500	8,820	0.2
18/11/2019	5.11	430,130	5.19	5.20	5.09	3,200	17,600	-0.4
15/11/2019	5.19	335,170	5.20	5.23	5.18	0	0	0
14/11/2019	5.20	602,550	5.30	5.35	5.16	6,850	0	0.2
13/11/2019	5.30	512,060	5.39	5.42	5.28	710	24,350	-0.6
12/11/2019	5.39	482,210	5.38	5.42	5.36	17,600	0	0.5
11/11/2019	5.38	921,910	5.21	5.40	5.16	33,440	800	0.9
08/11/2019	5.21	538,090	5.20	5.23	5.15	300	0	0.0
07/11/2019	5.20	400,480	5.21	5.22	5.14	400	3,800	-0.1
06/11/2019	5.21	562,440	5.18	5.27	5.19	23,210	1,290	0.6
05/11/2019	5.18	643,130	5.17	5.23	5.14	0	2,000	-0.1
04/11/2019	5.17	509,550	5.19	5.27	5.15	13,920	0	0.4
01/11/2019	5.19	713,570	5.12	5.21	5.09	66,550	50	1.7
31/10/2019	5.12	803,890	5.27	5.27	5.12	19,810	0	0.5
30/10/2019	5.27	756,720	5.28	5.34	5.24	22,520	700	0.6
29/10/2019	5.28	795,090	5.26	5.28	5.17	6,610	8,800	-0.1
28/10/2019	5.26	718,270	5.22	5.32	5.22	54,430	750	1.4
25/10/2019	5.22	1,286,970	5.16	5.26	5.13	32,990	0	0.9
24/10/2019	5.16	386,940	5.13	5.18	5.12	16,200	0	0.4
23/10/2019	5.13	596,770	5.16	5.22	5.11	11,450	4,610	0.2
22/10/2019	5.16	1,383,420	4.96	5.27	4.96	81,910	5,380	1.9
21/10/2019	4.96	548,170	4.98	4.99	4.93	18,500	600	0.4
18/10/2019	4.98	1,020,920	4.91	5.02	4.94	0	140	-0.0
17/10/2019	4.91	559,020	5.01	5.03	4.91	0	0	0
16/10/2019	5.01	523,780	4.99	5.05	4.98	0	400	-0.0
15/10/2019	4.99	399,460	5.00	5.05	4.96	1,000	0	0.0
14/10/2019	5.00	643,290	4.96	5.05	4.95	0	0	0
11/10/2019	4.96	586,800	4.92	4.96	4.89	2,000	0	0.0
10/10/2019	4.92	668,350	4.90	4.98	4.91	0	0	0
09/10/2019	4.90	479,390	5.01	5.01	4.90	10,200	0	0.3
08/10/2019	5.01	540,530	5.07	5.10	4.95	1,230	0	0.0
07/10/2019	5.07	491,270	5.05	5.09	5.04	0	0	0
04/10/2019	5.05	901,090	4.95	5.10	4.95	6,100	0	0.2
03/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
03/10/2019	4.95	487,760	5.00	5.00	4.91	130	0	0.0
02/10/2019	5.00	609,950	5.00	5.06	4.94	2,200	1,600	0.0
01/10/2019	5.00	845,440	4.89	5.00	4.83	0	200	-0.0
30/09/2019	4.89	593,960	4.96	5.02	4.86	1,150	0	0.0
27/09/2019	4.96	597,540	5.00	5.05	4.91	14,540	20,000	-0.1
26/09/2019	5.00	1,041,660	4.94	5.00	4.92	30	1,060	-0.0
25/09/2019	4.94	900,950	4.83	4.94	4.80	9,400	0	0.2
24/09/2019	4.83	708,230	4.87	4.91	4.77	17,740	0	0.4
23/09/2019	4.87	992,810	4.84	4.97	4.86	190	20,000	-0.5
20/09/2019	4.84	1,682,780	4.72	4.89	4.74	450	50,000	-1.2
19/09/2019	4.72	734,540	4.64	4.72	4.61	0	0	0
18/09/2019	4.64	450,190	4.67	4.70	4.63	0	0	0
17/09/2019	4.67	465,210	4.68	4.70	4.65	0	4,350	-0.1
16/09/2019	4.68	511,990	4.69	4.72	4.67	4,150	0	0.1

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-2.05	-4.71%	23,007,300	-4,268,265	-182.2	40.50 43.80 41.45
2 tháng (2024-09-23)	-6.35	-13.28%	44,867,800	-8,067,165	-355.9	40.50 48.30 41.45
3 tháng (2024-08-26)	-4.93	-10.64%	66,839,900	-6,740,765	-284.5	40.50 48.30 41.45
6 tháng (2024-05-27)	-6.54	-13.62%	188,057,000	-4,095,465	-119.6	40.50 51.04 41.45
12 tháng (2023-11-28)	3.50	9.21%	438,915,600	-4,824,510	-162.3	37.76 52.64 41.45
24 tháng (2022-12-05)	5.96	16.79%	853,627,500	-8,117,537	-231.7	21.53 52.64 41.45
36 tháng (2021-12-08)	-10.66	-20.46%	1,057,467,500	-8,569,046	-313.4	21.53 65.29 41.45
60 tháng (2019-12-19)	36.90	810.41%	1,294,719,240	-3,039,306	-90.0	3.51 65.29 41.45

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH