Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	38.49	657,500	38.14	38.54	37.85	44,400	184,000	-5.4
09/06/2026	38.10	323,300	38.63	38.63	38.00	46,400	38,300	0.3
08/06/2026	38.63	995,500	38.63	38.63	37.90	60,800	199,600	-5.4
05/06/2026	39.03	478,200	39.22	39.56	38.63	25,000	71,800	-1.9
04/06/2026	39.22	420,400	39.56	39.56	38.78	43,400	66,700	-0.9
03/06/2026	39.56	681,200	38.24	39.56	38.24	166,600	80,600	3.4
02/06/2026	38.54	945,000	39.12	39.47	38.34	39,000	105,700	-2.7
01/06/2026	39.12	1,112,900	40.10	40.25	39.12	88,100	219,700	-5.3
29/05/2026	39.95	633,100	40.74	40.74	39.81	73,900	126,500	-2.2
28/05/2026	40.69	815,500	40.79	41.13	40.39	188,400	61,100	5.3
27/05/2026	40.79	1,069,800	40.39	41.32	40.39	319,300	47,500	11.3
26/05/2026	40.54	776,000	40.15	40.54	39.66	243,400	116,100	5.2
25/05/2026	40.10	531,600	39.95	40.20	39.71	100,800	83,000	0.7
22/05/2026	40.35	866,100	40.79	40.79	39.71	179,600	358,400	-7.3
21/05/2026	40.79	699,300	40.30	40.79	39.95	216,300	76,500	5.8
20/05/2026	39.95	2,196,900	40.83	40.83	38.73	412,900	286,300	5.1
19/05/2026	40.98	1,374,300	41.03	41.86	40.54	403,400	96,200	12.9
18/05/2026	41.08	882,700	40.88	41.18	40.64	250,400	80,700	7.1
15/05/2026	41.47	935,100	41.57	41.57	40.83	380,700	79,300	12.7
14/05/2026	41.47	1,060,200	40.54	41.47	40.49	443,200	29,700	17.4
13/05/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2026	40.49	1,095,200	40.49	40.54	39.61	118,100	465,400	-14.2
12/05/2026	40.35	1,093,500	39.72	40.39	39.49	20,000	106,600	-3.6
11/05/2026	39.63	3,390,800	41.16	41.20	39.63	161,900	1,242,600	-45.4
08/05/2026	41.35	1,914,100	41.87	42.11	40.97	238,100	1,096,200	-37.0
07/05/2026	42.21	1,255,600	42.02	42.73	41.63	132,500	483,400	-15.4
06/05/2026	41.54	1,254,100	41.54	41.92	41.25	152,500	390,600	-10.4
05/05/2026	41.54	576,300	41.63	41.63	41.01	70,700	34,900	1.5
04/05/2026	41.54	639,600	41.49	41.92	41.06	69,700	92,100	-1.0
29/04/2026	41.49	798,500	40.97	41.73	40.68	262,700	45,900	9.3
28/04/2026	41.06	2,050,000	41.87	42.78	40.87	143,400	606,000	-20.0
24/04/2026	42.49	1,051,700	42.16	42.64	41.63	95,600	139,700	-2.0
23/04/2026	42.59	1,637,700	43.64	43.74	41.92	90,600	318,700	-10.2
22/04/2026	43.54	1,106,400	43.02	43.54	42.68	137,400	14,400	5.5
21/04/2026	43.45	1,831,400	44.12	44.21	43.02	35,500	77,200	-1.9
20/04/2026	43.93	1,192,400	43.88	44.40	43.11	58,100	309,600	-11.5
17/04/2026	43.88	3,739,300	43.31	45.55	43.31	180,000	577,700	-18.6
16/04/2026	43.16	1,416,900	42.59	43.64	42.49	700,800	27,000	30.4
15/04/2026	42.64	1,483,000	43.74	44.02	42.54	48,000	410,400	-16.4
14/04/2026	43.54	1,508,800	44.12	44.59	42.97	129,400	415,300	-13.0
13/04/2026	43.54	984,500	42.97	43.74	42.54	190,600	91,400	4.5
10/04/2026	43.59	1,372,200	44.12	44.69	43.45	300,100	21,000	12.9
09/04/2026	44.12	2,326,600	43.69	44.55	43.07	985,100	32,800	44.1
08/04/2026	43.69	2,145,100	42.45	43.74	42.26	847,700	25,600	37.1
07/04/2026	41.01	1,227,200	41.25	41.63	40.58	198,400	68,000	5.6
06/04/2026	41.73	1,452,300	41.92	42.16	40.58	349,700	42,100	13.3
03/04/2026	41.92	1,109,200	43.83	43.83	41.92	67,400	369,500	-13.4
02/04/2026	43.88	1,913,200	43.54	43.88	41.83	514,900	471,400	2.3
01/04/2026	43.93	1,066,300	44.50	44.50	43.31	337,600	81,900	11.8
31/03/2026	43.74	1,500,700	44.02	44.36	43.07	555,700	310,000	11.2
30/03/2026	43.74	1,483,000	41.83	44.12	41.83	790,600	75,900	32.3
27/03/2026	43.45	1,471,700	42.97	43.45	42.21	489,300	201,700	13.0
26/03/2026	42.97	2,163,300	41.44	42.97	40.97	932,100	206,500	32.0
25/03/2026	41.63	2,074,500	41.06	41.73	40.78	391,500	147,000	10.6
24/03/2026	40.39	1,454,000	39.92	40.44	39.15	439,800	224,200	9.1
23/03/2026	38.77	3,229,700	38.77	39.49	37.62	1,500,500	386,600	44.7
20/03/2026	40.11	1,887,900	41.35	41.35	39.87	287,400	387,100	-4.2
19/03/2026	41.54	2,663,900	40.87	41.63	39.63	932,500	813,300	5.5
18/03/2026	41.73	1,273,000	42.49	42.49	40.11	146,200	61,400	3.6
17/03/2026	41.92	1,399,600	41.73	42.35	41.44	389,800	283,000	4.7
16/03/2026	41.16	2,160,900	40.39	41.54	40.01	614,400	293,800	13.7
13/03/2026	41.20	2,824,800	41.25	42.49	41.11	444,400	575,300	-5.8
12/03/2026	42.16	1,868,400	42.49	43.40	41.44	293,100	511,700	-9.6
11/03/2026	43.21	3,545,200	40.39	43.21	40.11	419,000	455,200	-1.5
10/03/2026	40.39	5,038,300	40.20	40.39	38.20	808,700	630,600	7.3
09/03/2026	39.77	3,149,600	39.77	40.11	39.77	471,200	11,900	19.1
06/03/2026	42.73	3,242,000	43.21	44.21	41.83	821,400	390,500	19.2
05/03/2026	43.93	3,600,000	44.50	45.26	43.93	1,060,300	508,400	25.8
04/03/2026	43.93	6,535,900	42.49	44.21	41.25	1,543,800	863,200	30.5
03/03/2026	43.88	7,452,100	46.50	46.50	43.45	650,700	128,900	24.2
02/03/2026	46.50	6,622,500	46.89	48.41	46.50	439,800	222,400	10.7
27/02/2026	48.89	3,000,100	50.80	51.09	48.80	195,300	600,700	-21.0
26/02/2026	50.61	2,205,900	50.04	51.09	49.75	30,100	462,800	-22.7
25/02/2026	49.94	4,837,800	50.52	51.09	49.27	350,400	2,325,000	-103.6
24/02/2026	49.85	2,648,500	49.27	50.42	48.51	82,100	817,400	-38.0
23/02/2026	49.37	3,617,000	48.70	50.04	48.22	257,400	1,825,100	-80.9
13/02/2026	48.22	1,888,500	47.84	48.41	47.36	439,300	675,800	-11.9
12/02/2026	48.32	1,973,000	48.13	49.08	47.55	341,600	703,900	-18.3
11/02/2026	48.13	3,734,300	46.31	48.22	45.65	1,060,000	1,116,000	-2.7
10/02/2026	46.36	6,337,000	49.75	50.71	46.36	1,266,900	540,300	35.7
09/02/2026	49.85	1,701,300	51.66	51.66	49.75	230,400	487,700	-13.7
06/02/2026	51.09	5,737,400	50.32	52.43	50.13	1,171,400	1,683,800	-28.0
05/02/2026	51.09	4,974,100	53.19	55.29	51.09	660,300	997,300	-19.4
04/02/2026	53.48	5,465,900	54.53	54.53	52.52	562,900	1,389,100	-46.5
03/02/2026	53.48	6,497,200	51.57	53.48	50.61	888,900	823,800	3.9
02/02/2026	50.04	8,193,600	47.27	50.04	46.50	710,600	374,600	16.7
30/01/2026	46.79	6,248,100	45.84	47.27	45.84	623,900	335,000	14.2
29/01/2026	44.93	4,961,300	42.11	44.93	42.11	1,413,600	528,700	41.1
28/01/2026	42.02	2,089,400	43.16	43.88	42.02	503,600	174,400	14.6
27/01/2026	43.16	2,075,300	41.83	43.45	41.20	661,900	347,600	14.2
26/01/2026	42.26	2,735,400	43.83	43.83	41.49	211,900	164,600	1.9
23/01/2026	43.69	1,885,300	42.97	43.93	42.54	563,800	120,300	20.1
22/01/2026	42.97	2,820,300	44.12	44.88	42.78	106,100	80,700	1.1
21/01/2026	43.78	2,498,100	44.88	44.88	43.02	200,000	498,300	-13.7
20/01/2026	44.79	7,172,400	44.21	47.13	44.12	151,900	124,700	1.3
19/01/2026	44.07	2,384,400	44.59	44.69	43.02	43,800	305,500	-12.0
16/01/2026	43.93	4,786,900	40.87	43.93	40.68	334,700	138,100	8.9
15/01/2026	41.06	2,218,900	42.73	42.73	40.68	56,200	302,400	-10.8
14/01/2026	42.11	4,248,800	41.63	43.83	41.49	261,100	247,100	0.5
13/01/2026	41.49	2,261,600	42.02	42.30	41.01	32,600	22,200	0.4
12/01/2026	41.73	3,045,400	40.58	41.97	39.92	279,600	398,700	-5.1

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 (2026-09-07)	5.60	13.40%	44,939,100	9,035,016	262.5	38.15 47.40 38.15
2 tháng (2026-08-06)	7.40	18.50%	74,744,600	11,537,416	368.0	38.15 47.40 38.15
3 tháng (2026-07-07)	8	20.30%	92,999,800	12,206,316	389.1	33.15 47.40 38.15
6 tháng (2026-04-08)	1.65	3.61%	159,539,000	11,916,316	382.6	33.15 47.40 38.15
12 tháng (2025-10-10)	6.30	15.33%	466,458,300	17,133,016	574.6	33.15 56 38.15
24 tháng (2024-10-15)	2.98	6.71%	933,411,900	5,682,558	-25.9	28.32 56 38.15
36 tháng (2023-10-23)	7.73	19.48%	1,377,418,100	7,479,240	102.8	28.32 56 38.15
60 tháng (2021-11-01)	1.20	2.61%	1,979,495,300	4,874,524	230.6	21.21 64.31 38.15

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH