Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/07/2018	4.63	194,660	4.97	4.97	4.63	920	11,570	-0.3
02/07/2018	4.97	212,910	5.11	5.11	4.82	200	0	0.0
29/06/2018	5.11	138,140	5.11	5.15	5.05	90	750	-0.0
28/06/2018	5.11	192,260	5.23	5.23	5.03	0	0	0
27/06/2018	5.23	298,690	5.27	5.41	5.21	500	2,900	-0.1
26/06/2018	5.27	105,090	5.27	5.27	5.15	260	2,000	-0.0
25/06/2018	5.27	146,530	5.15	5.28	5.15	80	0	0.0
22/06/2018	5.15	179,750	4.99	5.15	4.92	0	0	0
21/06/2018	4.99	382,100	5.09	5.09	4.86	34,770	2,150	0.8
20/06/2018	5.09	234,150	4.95	5.09	4.94	210	0	0.0
19/06/2018	4.95	769,300	5.31	5.31	4.95	440	14,870	-0.4
18/06/2018	5.31	437,850	5.56	5.58	5.31	1,200	0	0.0
15/06/2018	5.56	177,090	5.56	5.62	5.49	6,200	800	0.2
14/06/2018	5.56	227,870	5.70	5.70	5.56	210	0	0.0
13/06/2018	5.70	141,130	5.70	5.72	5.62	7,200	0	0.2
12/06/2018	5.70	455,340	5.84	5.84	5.56	210	0	0.0
11/06/2018	5.84	1,037,220	5.47	5.84	5.39	23,140	50	0.7
08/06/2018	5.47	252,100	5.62	5.62	5.47	0	0	0
07/06/2018	5.62	270,130	5.70	5.73	5.62	860	28,910	-0.8
06/06/2018	5.70	438,720	5.70	5.78	5.56	50	1,010	-0.0
05/06/2018	5.70	1,222,990	5.34	5.70	5.27	0	0	0
04/06/2018	5.34	187,020	5.28	5.35	5.17	0	79,850	-2.1
01/06/2018	5.28	212,460	5.21	5.33	5.13	1,000	0	0.0
31/05/2018	5.21	156,690	5.11	5.21	5.05	0	0	0
30/05/2018	5.11	135,910	5.11	5.13	5.03	0	10,000	-0.3
29/05/2018	5.11	196,690	4.92	5.17	4.92	500	0	0.0
28/05/2018	4.92	243,150	5.09	5.09	4.92	0	0	0
25/05/2018	5.09	251,590	5.11	5.21	5.07	0	0	0
24/05/2018	5.11	155,000	5.21	5.27	5.11	0	0	0
23/05/2018	5.21	272,710	5.11	5.21	5.01	0	9,280	-0.2
22/05/2018	5.11	173,430	5.23	5.23	5.07	425,000	426,300	-0.0
21/05/2018	5.23	313,340	5.31	5.33	5.23	0	10,000	-0.3
18/05/2018	5.31	548,070	5.19	5.31	4.92	0	1,380	-0.0
17/05/2018	5.19	121,100	5.24	5.25	5.17	7,500	0	0.2
16/05/2018	5.24	116,830	5.29	5.29	5.21	190	0	0.0
15/05/2018	5.29	471,580	5.25	5.43	5.21	0	310	-0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2018	5.25	165,830	5.17	5.25	5.17	10,050	36,720	-0.7
11/05/2018	5.17	122,820	5.15	5.19	5.08	500	400	0.0
10/05/2018	5.15	233,870	5.24	5.24	5.11	0	0	0
09/05/2018	5.24	257,540	5.33	5.34	5.24	0	0	0
08/05/2018	5.33	545,970	5.29	5.42	5.25	4,170	0	0.1
07/05/2018	5.29	397,980	5.13	5.29	5.10	4,940	16,170	-0.3
04/05/2018	5.13	287,580	5.11	5.21	5.09	2,600	0	0.1
03/05/2018	5.11	170,650	5.11	5.11	4.98	20	1,630	-0.0
02/05/2018	5.11	133,810	5.19	5.19	5.06	10	5,200	-0.1
27/04/2018	5.19	318,830	5.19	5.23	4.98	520	1,000	-0.0
26/04/2018	5.19	423,910	5.29	5.29	5.13	70	0	0.0
24/04/2018	5.29	347,280	5.32	5.39	5.21	16,170	0	0.4
23/04/2018	5.32	412,750	5.42	5.42	5.30	110	0	0.0
20/04/2018	5.42	894,110	5.21	5.46	5.17	20	0	0.0
19/04/2018	5.21	409,250	5.33	5.33	5.17	2,000	0	0.1
18/04/2018	5.33	375,690	5.38	5.38	5.27	2,000	800	0.0
17/04/2018	5.38	668,950	5.34	5.38	5.26	8,040	13,020	-0.1
16/04/2018	5.34	697,930	5.25	5.34	5.13	4,000	5,200	-0.0
13/04/2018	5.25	378,130	5.25	5.27	5.17	800	0	0.0
12/04/2018	5.25	633,520	5.23	5.25	5.13	0	0	0
11/04/2018	5.23	883,210	5.19	5.23	5.09	14,230	0	0.4
10/04/2018	5.19	1,126,340	4.92	5.27	4.91	1,000	1,000	-0.0
09/04/2018	4.92	251,180	4.98	4.98	4.90	3,080	0	0.1
06/04/2018	4.98	531,960	5.05	5.09	4.92	0	1,000	-0.0
05/04/2018	5.05	333,120	5.09	5.13	4.98	17,930	0	0.5
04/04/2018	5.09	542,760	4.98	5.09	4.90	131,540	0	3.5
03/04/2018	4.98	586,740	4.83	5.02	4.76	30,000	0	0.8
02/04/2018	4.83	536,520	4.71	4.87	4.69	50,000	200	1.3
30/03/2018	4.71	279,330	4.71	4.77	4.61	400	0	0.0
29/03/2018	4.71	274,180	4.69	4.77	4.68	200	0	0.0
28/03/2018	4.69	421,790	4.66	4.77	4.54	0	0	0
27/03/2018	4.66	362,910	4.62	4.66	4.51	0	3,870	-0.1
26/03/2018	4.62	212,550	4.61	4.63	4.56	200	0	0.0
23/03/2018	4.61	191,630	4.71	4.71	4.51	500	1,410	-0.0
22/03/2018	4.71	273,940	4.71	4.73	4.58	600	0	0.0
21/03/2018	4.71	307,870	4.73	4.77	4.66	0	0	0
20/03/2018	4.73	294,320	4.77	4.85	4.73	1,400	0	0.0
19/03/2018	4.77	512,720	4.79	4.89	4.74	700	0	0.0
16/03/2018	4.79	415,530	4.75	4.79	4.65	200	3,050	-0.1
15/03/2018	4.75	237,060	4.75	4.81	4.70	200	0	0.0
14/03/2018	4.75	506,150	4.79	4.81	4.69	500	0	0.0
13/03/2018	4.79	240,140	4.77	4.83	4.75	3,990	900	0.1
12/03/2018	4.77	262,020	4.75	4.85	4.75	4,530	0	0.1
09/03/2018	4.75	721,640	4.60	4.83	4.58	122,260	0	3.0
08/03/2018	4.60	215,690	4.58	4.60	4.51	700	0	0.0
07/03/2018	4.58	396,280	4.66	4.69	4.56	1,000	5,000	-0.1
06/03/2018	4.66	511,290	4.69	4.69	4.58	2,510	0	0.1
05/03/2018	4.69	796,280	4.41	4.71	4.39	2,000	4,000	-0.0
02/03/2018	4.41	241,880	4.43	4.47	4.35	3,590	11,040	-0.2
01/03/2018	4.43	487,740	4.35	4.50	4.33	1,950	0	0.0
28/02/2018	4.35	311,130	4.37	4.37	4.31	1,500	39,500	-0.9
27/02/2018	4.37	372,410	4.39	4.39	4.31	1,450	220,210	-5.0
26/02/2018	4.39	328,370	4.47	4.48	4.37	3,670	83,000	-1.7
23/02/2018	4.47	501,530	4.31	4.48	4.29	3,560	4,000	-0.0
22/02/2018	4.31	357,660	4.24	4.35	4.20	0	6,980	-0.2
21/02/2018	4.24	350,970	4.20	4.31	4.20	3,200	123,770	-2.7
13/02/2018	4.20	269,480	4.18	4.20	4.12	1,700	91,690	-2.0
12/02/2018	4.18	347,100	4.12	4.24	3.95	2,380	200	0.0
09/02/2018	4.12	230,860	4.03	4.12	3.87	1,000	3,500	-0.1
08/02/2018	4.03	407,790	4.01	4.12	3.91	5,630	1,000	0.1
07/02/2018	4.01	270,540	4.06	4.18	4.01	50	12,000	-0.3
06/02/2018	4.06	392,430	4.35	4.35	4.06	18,460	12,400	0.1
05/02/2018	4.35	219,950	4.35	4.37	4.29	48,430	3,500	1.0
02/02/2018	4.35	223,790	4.39	4.43	4.31	21,000	5,000	0.4

Page:
<<
16
17
18
>>

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