Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/05/2018	5.21	471,580	5.17	5.35	5.13	0	310	-0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2018	5.17	165,830	5.09	5.17	5.09	10,050	36,720	-0.7
11/05/2018	5.09	122,820	5.07	5.11	5.00	500	400	0.0
10/05/2018	5.07	233,870	5.16	5.16	5.04	0	0	0
09/05/2018	5.16	257,540	5.25	5.26	5.16	0	0	0
08/05/2018	5.25	545,970	5.21	5.34	5.17	4,170	0	0.1
07/05/2018	5.21	397,980	5.06	5.21	5.03	4,940	16,170	-0.3
04/05/2018	5.06	287,580	5.04	5.13	5.02	2,600	0	0.1
03/05/2018	5.04	170,650	5.04	5.04	4.91	20	1,630	-0.0
02/05/2018	5.04	133,810	5.11	5.11	4.98	10	5,200	-0.1
27/04/2018	5.11	318,830	5.11	5.15	4.91	520	1,000	-0.0
26/04/2018	5.11	423,910	5.21	5.21	5.06	70	0	0.0
24/04/2018	5.21	347,280	5.24	5.31	5.13	16,170	0	0.4
23/04/2018	5.24	412,750	5.34	5.34	5.22	110	0	0.0
20/04/2018	5.34	894,110	5.13	5.38	5.09	20	0	0.0
19/04/2018	5.13	409,250	5.25	5.25	5.09	2,000	0	0.1
18/04/2018	5.25	375,690	5.30	5.30	5.19	2,000	800	0.0
17/04/2018	5.30	668,950	5.26	5.30	5.18	8,040	13,020	-0.1
16/04/2018	5.26	697,930	5.17	5.26	5.06	4,000	5,200	-0.0
13/04/2018	5.17	378,130	5.17	5.19	5.09	800	0	0.0
12/04/2018	5.17	633,520	5.15	5.17	5.06	0	0	0
11/04/2018	5.15	883,210	5.11	5.15	5.02	14,230	0	0.4
10/04/2018	5.11	1,126,340	4.85	5.19	4.84	1,000	1,000	-0.0
09/04/2018	4.85	251,180	4.91	4.91	4.83	3,080	0	0.1
06/04/2018	4.91	531,960	4.97	5.02	4.85	0	1,000	-0.0
05/04/2018	4.97	333,120	5.02	5.06	4.91	17,930	0	0.5
04/04/2018	5.02	542,760	4.91	5.02	4.83	131,540	0	3.5
03/04/2018	4.91	586,740	4.76	4.94	4.69	30,000	0	0.8
02/04/2018	4.76	536,520	4.64	4.79	4.62	50,000	200	1.3
30/03/2018	4.64	279,330	4.64	4.70	4.54	400	0	0.0
29/03/2018	4.64	274,180	4.62	4.70	4.60	200	0	0.0
28/03/2018	4.62	421,790	4.59	4.70	4.47	0	0	0
27/03/2018	4.59	362,910	4.55	4.59	4.44	0	3,870	-0.1
26/03/2018	4.55	212,550	4.54	4.56	4.49	200	0	0.0
23/03/2018	4.54	191,630	4.64	4.64	4.44	500	1,410	-0.0
22/03/2018	4.64	273,940	4.64	4.66	4.51	600	0	0.0
21/03/2018	4.64	307,870	4.66	4.70	4.59	0	0	0
20/03/2018	4.66	294,320	4.70	4.77	4.66	1,400	0	0.0
19/03/2018	4.70	512,720	4.72	4.81	4.67	700	0	0.0
16/03/2018	4.72	415,530	4.68	4.72	4.58	200	3,050	-0.1
15/03/2018	4.68	237,060	4.68	4.74	4.63	200	0	0.0
14/03/2018	4.68	506,150	4.72	4.74	4.62	500	0	0.0
13/03/2018	4.72	240,140	4.70	4.76	4.68	3,990	900	0.1
12/03/2018	4.70	262,020	4.68	4.77	4.68	4,530	0	0.1
09/03/2018	4.68	721,640	4.53	4.76	4.51	122,260	0	3.0
08/03/2018	4.53	215,690	4.51	4.53	4.44	700	0	0.0
07/03/2018	4.51	396,280	4.59	4.62	4.49	1,000	5,000	-0.1
06/03/2018	4.59	511,290	4.62	4.62	4.51	2,510	0	0.1
05/03/2018	4.62	796,280	4.34	4.64	4.32	2,000	4,000	-0.0
02/03/2018	4.34	241,880	4.36	4.40	4.29	3,590	11,040	-0.2
01/03/2018	4.36	487,740	4.29	4.44	4.27	1,950	0	0.0
28/02/2018	4.29	311,130	4.30	4.30	4.25	1,500	39,500	-0.9
27/02/2018	4.30	372,410	4.32	4.32	4.25	1,450	220,210	-5.0
26/02/2018	4.32	328,370	4.40	4.42	4.30	3,670	83,000	-1.7
23/02/2018	4.40	501,530	4.25	4.42	4.23	3,560	4,000	-0.0
22/02/2018	4.25	357,660	4.17	4.29	4.13	0	6,980	-0.2
21/02/2018	4.17	350,970	4.13	4.25	4.13	3,200	123,770	-2.7
13/02/2018	4.13	269,480	4.12	4.13	4.06	1,700	91,690	-2.0
12/02/2018	4.12	347,100	4.06	4.17	3.89	2,380	200	0.0
09/02/2018	4.06	230,860	3.97	4.06	3.82	1,000	3,500	-0.1
08/02/2018	3.97	407,790	3.95	4.06	3.85	5,630	1,000	0.1
07/02/2018	3.95	270,540	3.99	4.12	3.95	50	12,000	-0.3
06/02/2018	3.99	392,430	4.29	4.29	3.99	18,460	12,400	0.1
05/02/2018	4.29	219,950	4.29	4.30	4.23	48,430	3,500	1.0
02/02/2018	4.29	223,790	4.32	4.36	4.25	21,000	5,000	0.4
01/02/2018	4.32	665,470	4.38	4.47	4.27	26,430	6,000	0.5
31/01/2018	4.38	347,840	4.41	4.42	4.34	50,000	37,800	0.3
30/01/2018	4.41	337,790	4.42	4.42	4.32	4,100	0	0.1
29/01/2018	4.42	509,020	4.34	4.45	4.34	12,820	420	0.3
26/01/2018	4.34	413,010	4.23	4.40	4.21	5,140	790	0.1
25/01/2018	4.23	919,760	4.31	4.46	4.21	4,900	3,800	0.0
22/01/2018	4.31	538,170	4.27	4.38	4.21	17,900	910	0.4
19/01/2018	4.27	925,050	4.06	4.29	4.08	12,020	0	0.3
18/01/2018	4.06	421,780	4.03	4.08	3.99	23,130	2,670	0.4
17/01/2018	4.03	824,410	3.93	4.03	3.92	15,080	0	0.3
16/01/2018	3.93	237,950	3.91	3.98	3.91	0	600	-0.0
15/01/2018	3.91	202,970	3.85	3.95	3.85	200	0	0.0
12/01/2018	3.85	232,340	3.84	3.89	3.77	0	20,540	-0.4
11/01/2018	3.84	301,480	3.88	3.88	3.76	100	20,000	-0.4
10/01/2018	3.88	151,420	4.04	4.04	3.87	500	0	0.0
09/01/2018	4.04	422,420	3.89	4.04	3.83	41,540	5,740	0.7
08/01/2018	3.89	256,070	3.89	3.95	3.83	1,960	0	0.0
05/01/2018	3.89	209,180	3.95	3.95	3.87	0	0	0
04/01/2018	3.95	339,820	3.98	4.00	3.93	3,900	0	0.1
03/01/2018	3.98	289,820	3.94	4.06	3.94	10,000	0	0.2
02/01/2018	3.94	163,020	3.98	3.98	3.89	0	0	0
29/12/2017	3.98	519,620	3.91	4.02	3.87	500	0	0.0
28/12/2017	3.91	223,370	3.91	3.95	3.87	9,870	1,070	0.2
27/12/2017	3.91	391,030	3.89	3.95	3.83	1,450	0	0.0
26/12/2017	3.89	261,560	3.93	3.95	3.83	0	0	0
25/12/2017	3.93	315,170	3.82	3.97	3.82	900	0	0.0
22/12/2017	3.82	270,390	3.78	3.83	3.74	5,500	0	0.1
21/12/2017	3.78	245,270	3.82	3.83	3.78	0	0	0
20/12/2017	3.82	352,160	3.84	3.85	3.78	12,530	0	0.3
19/12/2017	3.84	428,910	3.79	3.87	3.79	0	60,890	-1.2
18/12/2017	3.79	331,910	3.70	3.80	3.70	1,000	53,500	-1.1
15/12/2017	3.70	209,380	3.68	3.74	3.65	2,000	100	0.0
14/12/2017	3.68	255,270	3.66	3.69	3.61	14,740	0	0.3
13/12/2017	3.66	233,080	3.74	3.74	3.63	2,600	0	0.1
12/12/2017	3.74	367,760	3.74	3.76	3.51	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-4.30	-10.07%	49,785,200	7,142,700	313.5	38.40 44.90 40.30
2 tháng (2025-10-17)	-1.80	-4.48%	73,891,100	7,340,800	319.9	37.40 44.90 40.30
3 tháng (2025-09-17)	-6.60	-14.67%	110,346,300	2,266,500	115.6	37.40 45 40.30
6 tháng (2025-06-19)	-5.45	-12.43%	317,136,900	2,353,203	173.1	37.40 48.15 40.30
12 tháng (2024-12-23)	-2.52	-6.17%	493,667,000	6,635,224	336.4	28.32 48.15 40.30
24 tháng (2023-12-27)	-1.05	-2.65%	937,277,300	-916,902	71.2	28.32 51.85 40.30
36 tháng (2023-01-03)	8.84	29.91%	1,359,602,900	-4,770,261	-31.5	21.21 51.85 40.30
60 tháng (2021-01-11)	21.26	124.10%	1,686,316,400	-5,701,688	-77.7	13.17 64.31 40.30

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH