Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	4.96	606,160	4.90	4.96	4.80	8,000	0	0.2
20/11/2018	4.90	910,810	4.88	4.90	4.75	30,000	291,660	-6.4
19/11/2018	4.88	712,750	4.72	4.90	4.74	60,000	0	1.5
16/11/2018	4.72	306,290	4.72	4.78	4.72	0	0	0
15/11/2018	4.72	237,570	4.74	4.76	4.68	0	0	0
14/11/2018	4.74	495,460	4.72	4.78	4.66	0	0	0
13/11/2018	4.72	497,710	4.78	4.80	4.68	60,000	0	1.4
12/11/2018	4.78	679,230	4.68	4.80	4.66	1,000	0	0.0
09/11/2018	4.68	561,530	4.68	4.72	4.66	0	10	-0.0
08/11/2018	4.68	485,280	4.64	4.70	4.66	0	71,760	-1.7
07/11/2018	4.64	581,020	4.78	4.78	4.62	0	189,460	-4.5
06/11/2018	4.78	458,010	4.76	4.82	4.76	0	0	0
05/11/2018	4.76	555,050	4.82	4.82	4.74	0	0	0
02/11/2018	4.82	746,950	4.64	4.84	4.62	0	0	0
01/11/2018	4.64	385,480	4.72	4.72	4.64	1,210	0	0.0
31/10/2018	4.72	555,450	4.62	4.76	4.64	1,500	470	0.0
30/10/2018	4.62	440,450	4.62	4.68	4.58	1,000	0	0.0
29/10/2018	4.62	543,820	4.66	4.68	4.58	0	0	0
26/10/2018	4.66	715,990	4.69	4.78	4.66	0	0	0
25/10/2018	4.69	640,330	4.80	4.80	4.54	33,000	4,600	0.7
24/10/2018	4.80	629,870	4.90	4.94	4.80	0	0	0
23/10/2018	4.90	560,190	5.02	5.02	4.84	5,000	80,960	-1.9
22/10/2018	5.02	582,130	4.99	5.17	5.01	94,120	0	2.4
19/10/2018	4.99	603,530	4.92	4.99	4.80	0	6,300	-0.2
18/10/2018	4.92	443,690	4.99	4.99	4.91	0	16,600	-0.4
17/10/2018	4.99	490,550	4.95	5.01	4.95	0	14,000	-0.4
16/10/2018	4.95	477,140	4.92	4.96	4.88	0	10,000	-0.3
15/10/2018	4.92	403,150	4.97	4.99	4.86	0	10,000	-0.3
12/10/2018	4.97	482,520	4.92	5.01	4.81	1,000	1,400	-0.0
11/10/2018	4.92	625,120	5.23	5.23	4.87	5,940	10,200	-0.1
10/10/2018	5.23	410,940	5.28	5.31	5.21	0	0	0
09/10/2018	5.28	1,144,190	5.19	5.31	5.19	0	4,900	-0.1
08/10/2018	5.19	951,230	5.30	5.30	5.19	0	0	0
05/10/2018	5.30	506,890	5.32	5.33	5.28	162,010	0	4.4
04/10/2018	5.32	697,900	5.31	5.37	5.29	212,450	0	5.7
03/10/2018	5.31	570,730	5.20	5.31	5.18	0	0	0
02/10/2018	5.20	724,370	5.21	5.23	5.14	0	0	0
01/10/2018	5.21	648,230	5.37	5.37	5.21	0	0	0
28/09/2018	5.37	574,170	5.42	5.42	5.36	64,950	4,100	1.7
27/09/2018	5.42	711,010	5.33	5.44	5.31	200,000	2,000	5.4
26/09/2018	5.33	723,200	5.32	5.36	5.26	0	0	0
25/09/2018	5.32	755,990	5.39	5.39	5.26	91,370	2,000	2.4
24/09/2018	5.39	1,520,090	5.41	5.45	5.26	220,000	0	6.0
21/09/2018	5.41	1,634,490	5.29	5.41	5.18	2,510	0	0.1
20/09/2018	5.29	818,160	5.23	5.29	5.17	1,670	0	0.0
19/09/2018	5.23	1,164,040	5.29	5.41	5.19	250	500	-0.0
18/09/2018	5.29	1,797,750	5.07	5.31	5.00	209,660	1,000	5.3
17/09/2018	5.07	527,760	5.09	5.09	4.98	0	0	0
14/09/2018	5.09	616,640	5.10	5.13	5.04	0	0	0
13/09/2018	5.10	707,760	5.10	5.11	5.05	0	0	0
12/09/2018	5.10	730,220	5.09	5.12	5.06	0	0	0
11/09/2018	5.09	799,240	5.07	5.11	5.03	0	0	0
10/09/2018	5.07	729,140	5.07	5.07	4.97	5,350	0	0.1
07/09/2018	5.07	823,140	4.97	5.07	4.96	4,140	0	0.1
06/09/2018	4.97	740,000	4.96	4.98	4.88	0	0	0
05/09/2018	4.96	709,240	4.97	4.97	4.86	20,000	0	0.5
04/09/2018	4.97	759,550	5.11	5.11	4.97	16,500	0	0.4
31/08/2018	5.11	862,310	5.11	5.15	5.01	2,060	0	0.1
30/08/2018	5.11	871,520	5.15	5.15	5.00	1,750	0	0.0
29/08/2018	5.15	858,990	5.19	5.23	5.09	2,050	6,000	-0.1
28/08/2018	5.19	1,001,180	5.07	5.19	5.02	0	0	0
27/08/2018	5.07	839,980	4.98	5.11	4.96	2,000	41,850	-1.0
24/08/2018	4.98	479,480	4.98	4.98	4.90	0	0	0
23/08/2018	4.98	484,050	5.01	5.03	4.95	1,580	0	0.0
22/08/2018	5.01	549,270	4.96	5.09	4.96	15,020	0	0.4
21/08/2018	4.96	637,390	4.90	5.03	4.88	0	100	-0.0
20/08/2018	4.90	528,900	4.88	4.99	4.84	0	0	0
17/08/2018	4.88	462,850	4.86	4.96	4.86	0	0	0
16/08/2018	4.86	677,060	4.80	4.92	4.72	8,000	0	0.2
15/08/2018	4.80	732,710	4.90	4.97	4.77	400	0	0.0
14/08/2018	4.90	566,200	4.97	4.97	4.79	200	0	0.0
13/08/2018	4.97	826,860	4.86	4.99	4.78	10,000	120	0.2
10/08/2018	4.86	618,270	4.74	4.86	4.62	400	0	0.0
09/08/2018	4.74	531,460	4.74	4.82	4.70	1,000	0	0.0
08/08/2018	4.74	693,930	4.54	4.76	4.52	10,000	0	0.2
07/08/2018	4.54	341,080	4.52	4.56	4.48	0	0	0
06/08/2018	4.52	302,270	4.52	4.58	4.50	0	6,000	-0.1
03/08/2018	4.52	207,010	4.52	4.56	4.44	0	20,000	-0.5
02/08/2018	4.52	151,660	4.56	4.56	4.44	3,100	20,000	-0.4
01/08/2018	4.56	178,410	4.62	4.62	4.44	3,900	40,000	-0.8
31/07/2018	4.62	249,600	4.60	4.62	4.52	20,100	0	0.5
30/07/2018	4.60	203,710	4.50	4.60	4.48	0	0	0
27/07/2018	4.50	230,620	4.50	4.56	4.44	15,500	3,750	0.3
26/07/2018	4.50	220,740	4.50	4.50	4.31	60,000	7,830	1.2
25/07/2018	4.50	124,360	4.57	4.58	4.48	1,200	3,550	-0.1
24/07/2018	4.57	159,000	4.58	4.58	4.46	0	1,500	-0.0
23/07/2018	4.58	359,940	4.70	4.80	4.58	7,560	0	0.2
20/07/2018	4.70	415,590	4.42	4.70	4.39	22,000	24,000	-0.0
19/07/2018	4.42	343,140	4.52	4.52	4.37	2,000	94,690	-2.1
18/07/2018	4.52	419,920	4.32	4.54	4.33	2,500	0	0.1
17/07/2018	4.32	182,610	4.29	4.35	4.25	1,000	0	0.0
16/07/2018	4.29	184,600	4.29	4.33	4.23	500	9,000	-0.2
13/07/2018	4.29	248,890	4.23	4.33	4.23	4,000	330	0.1
12/07/2018	4.23	291,830	4.23	4.34	4.19	3,000	3,000	0.0
11/07/2018	4.23	225,870	4.42	4.42	4.19	6,700	7,010	-0.0
10/07/2018	4.42	540,400	4.21	4.48	4.21	19,080	0	0.4
09/07/2018	4.21	902,810	3.93	4.21	4.03	1,000	27,710	-0.6
06/07/2018	3.93	729,050	4.23	4.23	3.93	12,510	223,650	-4.3
05/07/2018	4.23	646,540	4.54	4.58	4.23	2,510	2,000	0.0
04/07/2018	4.54	239,660	4.63	4.63	4.32	2,030	340	0.0

Page:
<<
15
16
17
>>

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