Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/10/2018	4.51	629,870	4.59	4.64	4.51	0	0	0
23/10/2018	4.60	560,190	4.72	4.73	4.55	5,000	80,960	-1.9
22/10/2018	4.73	582,130	4.73	4.86	4.72	94,120	0	2.4
19/10/2018	4.70	603,530	4.57	4.70	4.51	0	6,300	-0.2
18/10/2018	4.62	443,690	4.68	4.68	4.61	0	16,600	-0.4
17/10/2018	4.70	490,550	4.66	4.72	4.65	0	14,000	-0.4
16/10/2018	4.65	477,140	4.62	4.66	4.59	0	10,000	-0.3
15/10/2018	4.62	403,150	4.66	4.70	4.57	0	10,000	-0.3
12/10/2018	4.68	482,520	4.53	4.72	4.52	1,000	1,400	0.0
11/10/2018	4.62	625,120	4.62	4.85	4.58	5,940	10,200	-0.1
10/10/2018	4.92	410,940	4.97	4.99	4.90	0	0	0
09/10/2018	4.97	1,144,190	4.88	4.99	4.88	0	4,900	-0.1
08/10/2018	4.88	951,230	4.97	4.98	4.88	0	0	0
05/10/2018	4.98	506,890	4.99	5.01	4.97	162,010	0	4.4
04/10/2018	5.00	697,900	4.99	5.05	4.97	212,450	0	5.7
03/10/2018	4.99	570,730	4.89	4.99	4.87	0	0	0
02/10/2018	4.89	724,370	4.88	4.92	4.84	0	0	0
01/10/2018	4.90	648,230	5.03	5.05	4.90	0	0	0
28/09/2018	5.05	574,170	5.09	5.09	5.04	64,950	4,100	1.7
27/09/2018	5.09	711,010	5.03	5.11	4.99	200,000	2,000	5.4
26/09/2018	5.01	723,200	4.97	5.04	4.95	0	0	0
25/09/2018	5.00	755,990	5.00	5.07	4.95	91,370	2,000	2.4
24/09/2018	5.07	1,520,090	5.09	5.12	4.95	220,000	0	6.0
21/09/2018	5.09	1,634,490	4.96	5.09	4.87	2,510	0	0.1
20/09/2018	4.97	818,160	4.90	4.97	4.86	1,670	0	0.0
19/09/2018	4.92	1,164,040	4.99	5.09	4.88	250	500	0.0
18/09/2018	4.97	1,797,750	4.75	4.99	4.71	209,660	1,000	5.3
17/09/2018	4.77	527,760	4.79	4.79	4.69	0	0	0
14/09/2018	4.79	616,640	4.81	4.83	4.74	0	0	0
13/09/2018	4.80	707,760	4.81	4.81	4.75	0	0	0
12/09/2018	4.80	730,220	4.81	4.82	4.76	0	0	0
11/09/2018	4.79	799,240	4.77	4.81	4.73	0	0	0
10/09/2018	4.77	729,140	4.77	4.77	4.68	5,350	0	0.1
07/09/2018	4.77	823,140	4.68	4.77	4.66	4,140	0	0.1
06/09/2018	4.68	740,000	4.66	4.69	4.59	0	0	0
05/09/2018	4.66	709,240	4.64	4.68	4.57	20,000	0	0.5
04/09/2018	4.68	759,550	4.77	4.81	4.68	16,500	0	0.4
31/08/2018	4.81	862,310	4.81	4.85	4.72	2,060	0	0.1
30/08/2018	4.81	871,520	4.85	4.85	4.71	1,750	0	0.0
29/08/2018	4.85	858,990	4.86	4.92	4.79	2,050	6,000	-0.1
28/08/2018	4.88	1,001,180	4.77	4.88	4.73	0	0	0
27/08/2018	4.77	839,980	4.70	4.81	4.67	2,000	41,850	-1.0
24/08/2018	4.69	479,480	4.68	4.69	4.60	0	0	0
23/08/2018	4.69	484,050	4.72	4.73	4.65	1,580	0	0.0
22/08/2018	4.72	549,270	4.66	4.79	4.66	15,020	0	0.4
21/08/2018	4.66	637,390	4.60	4.73	4.59	0	100	0.0
20/08/2018	4.60	528,900	4.59	4.70	4.55	0	0	0
17/08/2018	4.59	462,850	4.57	4.66	4.57	0	0	0
16/08/2018	4.57	677,060	4.51	4.62	4.44	8,000	0	0.2
15/08/2018	4.51	732,710	4.60	4.68	4.48	400	0	0.0
14/08/2018	4.60	566,200	4.64	4.68	4.50	200	0	0.0
13/08/2018	4.68	826,860	4.55	4.70	4.49	10,000	120	0.2
10/08/2018	4.57	618,270	4.44	4.57	4.35	400	0	0.0
09/08/2018	4.46	531,460	4.46	4.53	4.42	1,000	0	0.0
08/08/2018	4.46	693,930	4.27	4.48	4.25	10,000	0	0.2
07/08/2018	4.27	341,080	4.25	4.29	4.22	0	0	0
06/08/2018	4.25	302,270	4.25	4.31	4.23	0	6,000	-0.1
03/08/2018	4.25	207,010	4.25	4.29	4.18	0	20,000	-0.5
02/08/2018	4.25	151,660	4.29	4.29	4.18	3,100	20,000	-0.4
01/08/2018	4.29	178,410	4.35	4.35	4.18	3,900	40,000	-0.8
31/07/2018	4.35	249,600	4.33	4.35	4.25	20,100	0	0.5
30/07/2018	4.33	203,710	4.23	4.33	4.22	0	0	0
27/07/2018	4.23	230,620	4.23	4.29	4.18	15,500	3,750	0.3
26/07/2018	4.23	220,740	4.23	4.23	4.05	60,000	7,830	1.2
25/07/2018	4.23	124,360	4.31	4.31	4.22	1,200	3,550	-0.1
24/07/2018	4.30	159,000	4.31	4.31	4.20	0	1,500	0.0
23/07/2018	4.31	359,940	4.31	4.51	4.31	7,560	0	0.2
20/07/2018	4.42	415,590	4.16	4.42	4.13	22,000	24,000	0.0
19/07/2018	4.16	343,140	4.25	4.25	4.11	2,000	94,690	-2.1
18/07/2018	4.25	419,920	4.07	4.27	4.07	2,500	0	0.1
17/07/2018	4.06	182,610	3.99	4.09	3.99	1,000	0	0.0
16/07/2018	4.03	184,600	4.03	4.07	3.98	500	9,000	-0.2
13/07/2018	4.03	248,890	3.98	4.07	3.98	4,000	330	0.1
12/07/2018	3.98	291,830	3.98	4.08	3.94	3,000	3,000	0.0
11/07/2018	3.98	225,870	4.03	4.03	3.94	6,700	7,010	0.0
10/07/2018	4.16	540,400	3.96	4.22	3.96	19,080	0	0.4
09/07/2018	3.96	902,810	3.79	3.96	3.79	1,000	27,710	-0.6
06/07/2018	3.70	729,050	3.70	3.98	3.70	12,510	223,650	-4.3
05/07/2018	3.98	646,540	4.27	4.31	3.98	2,510	2,000	0.0
04/07/2018	4.27	239,660	4.33	4.35	4.06	2,030	340	0.0
03/07/2018	4.36	194,660	4.68	4.68	4.36	920	11,570	-0.3
02/07/2018	4.68	212,910	4.81	4.81	4.53	200	0	0.0
29/06/2018	4.81	138,140	4.81	4.85	4.75	90	750	0.0
28/06/2018	4.81	192,260	4.90	4.92	4.73	0	0	0
27/06/2018	4.92	298,690	4.96	5.09	4.90	500	2,900	-0.1
26/06/2018	4.96	105,090	4.96	4.96	4.85	260	2,000	0.0
25/06/2018	4.96	146,530	4.85	4.97	4.85	80	0	0.0
22/06/2018	4.85	179,750	4.68	4.85	4.62	0	0	0
21/06/2018	4.70	382,100	4.79	4.79	4.57	34,770	2,150	0.8
20/06/2018	4.79	234,150	4.66	4.79	4.64	210	0	0.0
19/06/2018	4.65	769,300	4.96	4.96	4.65	440	14,870	-0.4
18/06/2018	4.99	437,850	5.23	5.25	4.99	1,200	0	0.0
15/06/2018	5.23	177,090	5.22	5.29	5.16	6,200	800	0.2
14/06/2018	5.23	227,870	5.34	5.34	5.23	210	0	0.0
13/06/2018	5.36	141,130	5.36	5.38	5.29	7,200	0	0.2
12/06/2018	5.36	455,340	5.49	5.49	5.23	210	0	0.0
11/06/2018	5.49	1,037,220	5.14	5.49	5.07	23,140	50	0.7
08/06/2018	5.14	252,100	5.27	5.27	5.14	0	0	0
07/06/2018	5.29	270,130	5.35	5.39	5.29	860	28,910	-0.8
06/06/2018	5.36	438,720	5.36	5.44	5.23	50	1,010	0.0

Page:
<<
20
21
22
>>

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	38.40 47.40 38.40
2 tháng (2026-08-06)	7.40	18.50%	74,744,600	11,537,416	368.0	38.40 47.40 38.40
3 tháng (2026-07-07)	8	20.30%	92,999,800	12,206,316	389.1	33.15 47.40 38.40
6 tháng (2026-04-08)	1.65	3.61%	159,539,000	11,916,316	382.6	33.15 47.40 38.40
12 tháng (2025-10-10)	6.30	15.33%	466,458,300	17,133,016	574.6	33.15 56 38.40
24 tháng (2024-10-15)	2.98	6.71%	933,411,900	5,682,558	-25.9	28.32 56 38.40
36 tháng (2023-10-23)	7.73	19.48%	1,377,418,100	7,479,240	102.8	28.32 56 38.40
60 tháng (2021-11-01)	1.20	2.61%	1,979,495,300	4,874,524	230.6	21.21 64.31 38.40

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH